ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035200/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,-10,5,-0.19,2046892130,382285,121.07,5410,5540,5190,7020,3780,5400,5354.30,2.96,0,-69791,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,524,27.36,1.21,12,3.93,197.00,4458.00,5800,20250310,-7.07,2350,20240805,129.36,5800,-7.07,20250310,3410,58.06,20250102,5800,-7.07,20250310,2350,129.36,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,-30,5,-0.56,1872540575,349833,110.79,5410,5540,5190,7020,3780,5400,5352.60,2.96,0,-58989,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,523,27.26,1.20,12,3.60,197.00,4458.00,5800,20250310,-7.41,2350,20240805,128.51,5800,-7.41,20250310,3410,57.48,20250102,5800,-7.41,20250310,2350,128.51,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,-70,5,-1.30,1649081145,308337,97.65,5410,5540,5190,7020,3780,5400,5348.22,2.96,0,-60438,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,519,27.06,1.20,12,3.17,197.00,4458.00,5800,20250310,-8.10,2350,20240805,126.81,5800,-8.10,20250310,3410,56.30,20250102,5800,-8.10,20250310,2350,126.81,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-120,5,-2.22,1525844035,285128,90.30,5410,5540,5190,7020,3780,5400,5351.35,2.96,0,-59892,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,514,26.80,1.18,12,2.93,197.00,4458.00,5800,20250310,-8.97,2350,20240805,124.68,5800,-8.97,20250310,3410,54.84,20250102,5800,-8.97,20250310,2350,124.68,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-100,5,-1.85,1224363675,227919,72.18,5410,5540,5220,7020,3780,5400,5371.86,2.96,0,-36799,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,516,26.90,1.19,12,2.34,197.00,4458.00,5800,20250310,-8.62,2350,20240805,125.53,5800,-8.62,20250310,3410,55.43,20250102,5800,-8.62,20250310,2350,125.53,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,-10,5,-0.19,851053590,158418,50.17,5410,5540,5220,7020,3780,5400,5372.11,2.96,0,-26059,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,524,27.36,1.21,12,1.63,197.00,4458.00,5800,20250310,-7.07,2350,20240805,129.36,5800,-7.07,20250310,3410,58.06,20250102,5800,-7.07,20250310,2350,129.36,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,-40,5,-0.74,504326360,93913,29.74,5410,5540,5220,7020,3780,5400,5369.98,2.96,0,-14420,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,522,27.21,1.20,12,0.97,197.00,4458.00,5800,20250310,-7.59,2350,20240805,128.09,5800,-7.59,20250310,3410,57.18,20250102,5800,-7.59,20250310,2350,128.09,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-150,5,-2.78,159676630,29854,9.45,5410,5460,5230,7020,3780,5400,5347.70,2.96,0,-6420,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,511,26.65,1.18,12,0.31,197.00,4458.00,5800,20250310,-9.48,2350,20240805,123.40,5800,-9.48,20250310,3410,53.96,20250102,5800,-9.48,20250310,2350,123.40,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250314,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,250,2,4.85,1640253080,313395,86.21,5210,5470,5030,6690,3610,5150,5233.72,3.03,0,-8432,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,525,27.41,1.21,12,3.22,197.00,4458.00,5800,20250310,-6.90,2350,20240805,129.79,5800,-6.90,20250310,3410,58.36,20250102,5800,-6.90,20250310,2350,129.79,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N
20250314,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,1478967340,283330,77.94,5210,5470,5030,6690,3610,5150,5220.26,3.03,0,-8122,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,521,27.16,1.20,12,2.91,197.00,4458.00,5800,20250310,-7.76,2350,20240805,127.66,5800,-7.76,20250310,3410,56.89,20250102,5800,-7.76,20250310,2350,127.66,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N
20250314,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,240,2,4.66,1147902965,221837,61.02,5210,5440,5030,6690,3610,5150,5174.68,3.03,0,-7000,5730,5440,5170,4880,4610,5305,4745,49,1540,500,3290,10,1,9730590,524,27.36,1.21,12,2.28,197.00,4458.00,5800,20250310,-7.07,2350,20240805,129.36,5800,-7.07,20250310,3410,58.06,20250102,5800,-7.07,20250310,2350,129.36,20240805,2.02,N,035200,500,48 억,,295321,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 160427 57 100.00 KOSDAQ 화학 N N N N N 5390 -10 5 -0.19 2046892130 382285 121.07 5410 5540 5190 7020 3780 5400 5354.30 2.96 0 -69791 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 524 27.36 1.21 12 3.93 197.00 4458.00 5800 20250310 -7.07 2350 20240805 129.36 5800 -7.07 20250310 3410 58.06 20250102 5800 -7.07 20250310 2350 129.36 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
3 20250317 150426 57 100.00 KOSDAQ 화학 N N N N N 5370 -30 5 -0.56 1872540575 349833 110.79 5410 5540 5190 7020 3780 5400 5352.60 2.96 0 -58989 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 523 27.26 1.20 12 3.60 197.00 4458.00 5800 20250310 -7.41 2350 20240805 128.51 5800 -7.41 20250310 3410 57.48 20250102 5800 -7.41 20250310 2350 128.51 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
4 20250317 140427 57 100.00 KOSDAQ 화학 N N N N N 5330 -70 5 -1.30 1649081145 308337 97.65 5410 5540 5190 7020 3780 5400 5348.22 2.96 0 -60438 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 519 27.06 1.20 12 3.17 197.00 4458.00 5800 20250310 -8.10 2350 20240805 126.81 5800 -8.10 20250310 3410 56.30 20250102 5800 -8.10 20250310 2350 126.81 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
5 20250317 130426 57 100.00 KOSDAQ 화학 N N N N N 5280 -120 5 -2.22 1525844035 285128 90.30 5410 5540 5190 7020 3780 5400 5351.35 2.96 0 -59892 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 514 26.80 1.18 12 2.93 197.00 4458.00 5800 20250310 -8.97 2350 20240805 124.68 5800 -8.97 20250310 3410 54.84 20250102 5800 -8.97 20250310 2350 124.68 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
6 20250317 120425 57 100.00 KOSDAQ 화학 N N N N N 5300 -100 5 -1.85 1224363675 227919 72.18 5410 5540 5220 7020 3780 5400 5371.86 2.96 0 -36799 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 516 26.90 1.19 12 2.34 197.00 4458.00 5800 20250310 -8.62 2350 20240805 125.53 5800 -8.62 20250310 3410 55.43 20250102 5800 -8.62 20250310 2350 125.53 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
7 20250317 110426 57 100.00 KOSDAQ 화학 N N N N N 5390 -10 5 -0.19 851053590 158418 50.17 5410 5540 5220 7020 3780 5400 5372.11 2.96 0 -26059 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 524 27.36 1.21 12 1.63 197.00 4458.00 5800 20250310 -7.07 2350 20240805 129.36 5800 -7.07 20250310 3410 58.06 20250102 5800 -7.07 20250310 2350 129.36 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
8 20250317 100427 57 100.00 KOSDAQ 화학 N N N N N 5360 -40 5 -0.74 504326360 93913 29.74 5410 5540 5220 7020 3780 5400 5369.98 2.96 0 -14420 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 522 27.21 1.20 12 0.97 197.00 4458.00 5800 20250310 -7.59 2350 20240805 128.09 5800 -7.59 20250310 3410 57.18 20250102 5800 -7.59 20250310 2350 128.09 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
9 20250317 090426 57 100.00 KOSDAQ 화학 N N N N N 5250 -150 5 -2.78 159676630 29854 9.45 5410 5460 5230 7020 3780 5400 5347.70 2.96 0 -6420 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 511 26.65 1.18 12 0.31 197.00 4458.00 5800 20250310 -9.48 2350 20240805 123.40 5800 -9.48 20250310 3410 53.96 20250102 5800 -9.48 20250310 2350 123.40 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
10 20250314 160425 57 100.00 KOSDAQ 화학 N N N N N 5400 250 2 4.85 1640253080 313395 86.21 5210 5470 5030 6690 3610 5150 5233.72 3.03 0 -8432 5730 5440 5170 4880 4610 5305 4745 49 1540 500 3290 10 1 9730590 525 27.41 1.21 12 3.22 197.00 4458.00 5800 20250310 -6.90 2350 20240805 129.79 5800 -6.90 20250310 3410 58.36 20250102 5800 -6.90 20250310 2350 129.79 20240805 2.02 N 035200 500 48 억 295321 N N 0 N 00 N
11 20250314 150427 57 100.00 KOSDAQ 화학 N N N N N 5350 200 2 3.88 1478967340 283330 77.94 5210 5470 5030 6690 3610 5150 5220.26 3.03 0 -8122 5730 5440 5170 4880 4610 5305 4745 49 1540 500 3290 10 1 9730590 521 27.16 1.20 12 2.91 197.00 4458.00 5800 20250310 -7.76 2350 20240805 127.66 5800 -7.76 20250310 3410 56.89 20250102 5800 -7.76 20250310 2350 127.66 20240805 2.02 N 035200 500 48 억 295321 N N 0 N 00 N
12 20250314 140424 57 100.00 KOSDAQ 화학 N N N N N 5390 240 2 4.66 1147902965 221837 61.02 5210 5440 5030 6690 3610 5150 5174.68 3.03 0 -7000 5730 5440 5170 4880 4610 5305 4745 49 1540 500 3290 10 1 9730590 524 27.36 1.21 12 2.28 197.00 4458.00 5800 20250310 -7.07 2350 20240805 129.36 5800 -7.07 20250310 3410 58.06 20250102 5800 -7.07 20250310 2350 129.36 20240805 2.02 N 035200 500 48 억 295321 N N 0 N 00 N