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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,315,2,7.97,4538744997,1053804,817.56,4500,4500,4060,5130,2765,3950,4307.05,2.16,0,21586,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,415,29.21,0.99,12,10.83,146.00,4289.00,4790,20240328,-10.96,2350,20240805,81.49,4500,-5.22,20250306,3410,25.07,20250102,4790,-10.96,20240328,2350,81.49,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,355,2,8.99,4363103692,1013196,786.05,4500,4500,4060,5130,2765,3950,4306.28,2.16,0,13966,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,419,29.49,1.00,12,10.41,146.00,4289.00,4790,20240328,-10.13,2350,20240805,83.19,4500,-4.33,20250306,3410,26.25,20250102,4790,-10.13,20240328,2350,83.19,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,395,2,10.00,3828094687,891226,691.42,4500,4500,4060,5130,2765,3950,4295.31,2.16,0,-8941,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,423,29.76,1.01,12,9.16,146.00,4289.00,4790,20240328,-9.29,2350,20240805,84.89,4500,-3.44,20250306,3410,27.42,20250102,4790,-9.29,20240328,2350,84.89,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4220,270,2,6.84,3503745836,815507,632.68,4500,4500,4060,5130,2765,3950,4296.40,2.16,0,-14457,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,411,28.90,0.98,12,8.38,146.00,4289.00,4790,20240328,-11.90,2350,20240805,79.57,4500,-6.22,20250306,3410,23.75,20250102,4790,-11.90,20240328,2350,79.57,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,200,2,5.06,3312271562,770068,597.43,4500,4500,4060,5130,2765,3950,4301.27,2.16,0,-25294,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,404,28.42,0.97,12,7.91,146.00,4289.00,4790,20240328,-13.36,2350,20240805,76.60,4500,-7.78,20250306,3410,21.70,20250102,4790,-13.36,20240328,2350,76.60,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,110412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4095,145,2,3.67,3180900142,738096,572.62,4500,4500,4065,5130,2765,3950,4309.60,2.16,0,-22148,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,398,28.05,0.95,12,7.59,146.00,4289.00,4790,20240328,-14.51,2350,20240805,74.26,4500,-9.00,20250306,3410,20.09,20250102,4790,-14.51,20240328,2350,74.26,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,295,2,7.47,2900250264,670081,519.86,4500,4500,4110,5130,2765,3950,4328.21,2.16,0,-30089,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,413,29.08,0.99,12,6.89,146.00,4289.00,4790,20240328,-11.38,2350,20240805,80.64,4500,-5.67,20250306,3410,24.49,20250102,4790,-11.38,20240328,2350,80.64,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250306,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,220,2,5.57,664098211,152141,118.03,4500,4500,4110,5130,2765,3950,4365.02,2.16,0,-4657,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,406,28.56,0.97,12,1.56,146.00,4289.00,4790,20240328,-12.94,2350,20240805,77.45,4500,-7.33,20250306,3410,22.29,20250102,4790,-12.94,20240328,2350,77.45,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N
20250305,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,165,2,4.36,503896155,128313,123.08,3800,3995,3800,4920,2650,3785,3927.08,2.16,0,243,4101,3942,3776,3617,3451,3860,3535,49,1135,500,2420,5,1,9730590,384,27.05,0.92,12,1.32,146.00,4289.00,4790,20240328,-17.54,2350,20240805,68.09,3995,0.00,20250120,3410,15.84,20250102,4790,-17.54,20240328,2350,68.09,20240805,1.81,N,035200,500,48 억,,209880,N,N,0,N,00,N
20250305,150411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3920,135,2,3.57,441755875,112559,107.97,3800,3995,3800,4920,2650,3785,3924.66,2.16,0,2091,4101,3942,3776,3617,3451,3860,3535,49,1135,500,2420,5,1,9730590,381,26.85,0.91,12,1.16,146.00,4289.00,4790,20240328,-18.16,2350,20240805,66.81,3995,0.00,20250120,3410,14.96,20250102,4790,-18.16,20240328,2350,66.81,20240805,1.81,N,035200,500,48 억,,209880,N,N,0,N,00,N
20250305,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,145,2,3.83,434672280,110747,106.23,3800,3995,3800,4920,2650,3785,3924.91,2.16,0,1537,4101,3942,3776,3617,3451,3860,3535,49,1135,500,2420,5,1,9730590,382,26.92,0.92,12,1.14,146.00,4289.00,4790,20240328,-17.95,2350,20240805,67.23,3995,0.00,20250120,3410,15.25,20250102,4790,-17.95,20240328,2350,67.23,20240805,1.81,N,035200,500,48 억,,209880,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 20250306 160414 57 100.00 KOSDAQ 화학 N N N N N 4265 315 2 7.97 4538744997 1053804 817.56 4500 4500 4060 5130 2765 3950 4307.05 2.16 0 21586 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 415 29.21 0.99 12 10.83 146.00 4289.00 4790 20240328 -10.96 2350 20240805 81.49 4500 -5.22 20250306 3410 25.07 20250102 4790 -10.96 20240328 2350 81.49 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
3 20250306 150414 57 100.00 KOSDAQ 화학 N N N N N 4305 355 2 8.99 4363103692 1013196 786.05 4500 4500 4060 5130 2765 3950 4306.28 2.16 0 13966 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 419 29.49 1.00 12 10.41 146.00 4289.00 4790 20240328 -10.13 2350 20240805 83.19 4500 -4.33 20250306 3410 26.25 20250102 4790 -10.13 20240328 2350 83.19 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
4 20250306 140413 57 100.00 KOSDAQ 화학 N N N N N 4345 395 2 10.00 3828094687 891226 691.42 4500 4500 4060 5130 2765 3950 4295.31 2.16 0 -8941 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 423 29.76 1.01 12 9.16 146.00 4289.00 4790 20240328 -9.29 2350 20240805 84.89 4500 -3.44 20250306 3410 27.42 20250102 4790 -9.29 20240328 2350 84.89 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
5 20250306 130413 57 100.00 KOSDAQ 화학 N N N N N 4220 270 2 6.84 3503745836 815507 632.68 4500 4500 4060 5130 2765 3950 4296.40 2.16 0 -14457 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 411 28.90 0.98 12 8.38 146.00 4289.00 4790 20240328 -11.90 2350 20240805 79.57 4500 -6.22 20250306 3410 23.75 20250102 4790 -11.90 20240328 2350 79.57 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
6 20250306 120414 57 100.00 KOSDAQ 화학 N N N N N 4150 200 2 5.06 3312271562 770068 597.43 4500 4500 4060 5130 2765 3950 4301.27 2.16 0 -25294 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 404 28.42 0.97 12 7.91 146.00 4289.00 4790 20240328 -13.36 2350 20240805 76.60 4500 -7.78 20250306 3410 21.70 20250102 4790 -13.36 20240328 2350 76.60 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
7 20250306 110412 57 100.00 KOSDAQ 화학 N N N N N 4095 145 2 3.67 3180900142 738096 572.62 4500 4500 4065 5130 2765 3950 4309.60 2.16 0 -22148 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 398 28.05 0.95 12 7.59 146.00 4289.00 4790 20240328 -14.51 2350 20240805 74.26 4500 -9.00 20250306 3410 20.09 20250102 4790 -14.51 20240328 2350 74.26 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
8 20250306 100414 57 100.00 KOSDAQ 화학 N N N N N 4245 295 2 7.47 2900250264 670081 519.86 4500 4500 4110 5130 2765 3950 4328.21 2.16 0 -30089 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 413 29.08 0.99 12 6.89 146.00 4289.00 4790 20240328 -11.38 2350 20240805 80.64 4500 -5.67 20250306 3410 24.49 20250102 4790 -11.38 20240328 2350 80.64 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
9 20250306 090416 57 100.00 KOSDAQ 화학 N N N N N 4170 220 2 5.57 664098211 152141 118.03 4500 4500 4110 5130 2765 3950 4365.02 2.16 0 -4657 4110 4030 3915 3835 3720 4070 3875 49 1180 500 2520 5 1 9730590 406 28.56 0.97 12 1.56 146.00 4289.00 4790 20240328 -12.94 2350 20240805 77.45 4500 -7.33 20250306 3410 22.29 20250102 4790 -12.94 20240328 2350 77.45 20240805 1.96 N 035200 500 48 억 210123 N N 0 N 00 N
10 20250305 160410 57 100.00 KOSDAQ 화학 N N N N N 3950 165 2 4.36 503896155 128313 123.08 3800 3995 3800 4920 2650 3785 3927.08 2.16 0 243 4101 3942 3776 3617 3451 3860 3535 49 1135 500 2420 5 1 9730590 384 27.05 0.92 12 1.32 146.00 4289.00 4790 20240328 -17.54 2350 20240805 68.09 3995 0.00 20250120 3410 15.84 20250102 4790 -17.54 20240328 2350 68.09 20240805 1.81 N 035200 500 48 억 209880 N N 0 N 00 N
11 20250305 150411 57 100.00 KOSDAQ 화학 N N N N N 3920 135 2 3.57 441755875 112559 107.97 3800 3995 3800 4920 2650 3785 3924.66 2.16 0 2091 4101 3942 3776 3617 3451 3860 3535 49 1135 500 2420 5 1 9730590 381 26.85 0.91 12 1.16 146.00 4289.00 4790 20240328 -18.16 2350 20240805 66.81 3995 0.00 20250120 3410 14.96 20250102 4790 -18.16 20240328 2350 66.81 20240805 1.81 N 035200 500 48 억 209880 N N 0 N 00 N
12 20250305 140409 57 100.00 KOSDAQ 화학 N N N N N 3930 145 2 3.83 434672280 110747 106.23 3800 3995 3800 4920 2650 3785 3924.91 2.16 0 1537 4101 3942 3776 3617 3451 3860 3535 49 1135 500 2420 5 1 9730590 382 26.92 0.92 12 1.14 146.00 4289.00 4790 20240328 -17.95 2350 20240805 67.23 3995 0.00 20250120 3410 15.25 20250102 4790 -17.95 20240328 2350 67.23 20240805 1.81 N 035200 500 48 억 209880 N N 0 N 00 N