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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-155,5,-3.14,1485076239,319855,168.66,4780,4835,4455,6400,3455,4930,4642.74,2.14,0,12395,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,465,24.24,1.07,12,3.29,197.00,4458.00,5800,20250310,-17.67,2350,20240805,103.19,5800,-17.67,20250310,3410,40.03,20250102,5800,-17.67,20250310,2350,103.19,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4725,-205,5,-4.16,1438978634,310175,163.56,4780,4835,4455,6400,3455,4930,4639.25,2.14,0,16168,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,460,23.98,1.06,12,3.19,197.00,4458.00,5800,20250310,-18.53,2350,20240805,101.06,5800,-18.53,20250310,3410,38.56,20250102,5800,-18.53,20250310,2350,101.06,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-140,5,-2.84,1360913434,293718,154.88,4780,4835,4455,6400,3455,4930,4633.40,2.14,0,18145,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,466,24.31,1.07,12,3.02,197.00,4458.00,5800,20250310,-17.41,2350,20240805,103.83,5800,-17.41,20250310,3410,40.47,20250102,5800,-17.41,20250310,2350,103.83,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,-170,5,-3.45,1271963649,275172,145.10,4780,4785,4455,6400,3455,4930,4622.43,2.14,0,19587,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,463,24.16,1.07,12,2.83,197.00,4458.00,5800,20250310,-17.93,2350,20240805,102.55,5800,-17.93,20250310,3410,39.59,20250102,5800,-17.93,20250310,2350,102.55,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-165,5,-3.35,1208602824,261805,138.05,4780,4785,4455,6400,3455,4930,4616.42,2.14,0,18971,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,464,24.19,1.07,12,2.69,197.00,4458.00,5800,20250310,-17.84,2350,20240805,102.77,5800,-17.84,20250310,3410,39.74,20250102,5800,-17.84,20250310,2350,102.77,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-200,5,-4.06,1109145189,240832,126.99,4780,4785,4455,6400,3455,4930,4605.47,2.14,0,14031,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,460,24.01,1.06,12,2.47,197.00,4458.00,5800,20250310,-18.45,2350,20240805,101.28,5800,-18.45,20250310,3410,38.71,20250102,5800,-18.45,20250310,2350,101.28,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-270,5,-5.48,908567490,197876,104.34,4780,4785,4455,6400,3455,4930,4591.60,2.14,0,6327,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,453,23.65,1.05,12,2.03,197.00,4458.00,5800,20250310,-19.66,2350,20240805,98.30,5800,-19.66,20250310,3410,36.66,20250102,5800,-19.66,20250310,2350,98.30,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250321,090432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,-225,5,-4.56,79157025,16703,8.81,4780,4785,4700,6400,3455,4930,4739.09,2.14,0,912,5170,5050,4940,4820,4710,4995,4765,49,1470,500,3150,5,1,9730590,458,23.88,1.06,12,0.17,197.00,4458.00,5800,20250310,-18.88,2350,20240805,100.21,5800,-18.88,20250310,3410,37.98,20250102,5800,-18.88,20250310,2350,100.21,20240805,2.01,N,035200,500,48 억,,208450,N,N,0,N,00,N
20250320,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-180,5,-3.52,896190595,182280,100.86,4995,5060,4830,6640,3580,5110,4916.55,2.17,0,1856,5416,5262,5106,4952,4796,5185,4875,49,1530,500,3270,5,1,9730590,480,25.03,1.11,12,1.87,197.00,4458.00,5800,20250310,-15.00,2350,20240805,109.79,5800,-15.00,20250310,3410,44.57,20250102,5800,-15.00,20250310,2350,109.79,20240805,2.04,N,035200,500,48 억,,210823,N,N,0,N,00,N
20250320,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-165,5,-3.23,853029085,173536,96.03,4995,5060,4830,6640,3580,5110,4915.57,2.17,0,4083,5416,5262,5106,4952,4796,5185,4875,49,1530,500,3270,5,1,9730590,481,25.10,1.11,12,1.78,197.00,4458.00,5800,20250310,-14.74,2350,20240805,110.43,5800,-14.74,20250310,3410,45.01,20250102,5800,-14.74,20250310,2350,110.43,20240805,2.04,N,035200,500,48 억,,210823,N,N,0,N,00,N
20250320,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-250,5,-4.89,743191695,151145,83.64,4995,5060,4830,6640,3580,5110,4917.08,2.17,0,3064,5416,5262,5106,4952,4796,5185,4875,49,1530,500,3270,5,1,9730590,473,24.67,1.09,12,1.55,197.00,4458.00,5800,20250310,-16.21,2350,20240805,106.81,5800,-16.21,20250310,3410,42.52,20250102,5800,-16.21,20250310,2350,106.81,20240805,2.04,N,035200,500,48 억,,210823,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 20250321 160446 57 100.00 KOSDAQ 화학 N N N N N 4775 -155 5 -3.14 1485076239 319855 168.66 4780 4835 4455 6400 3455 4930 4642.74 2.14 0 12395 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 465 24.24 1.07 12 3.29 197.00 4458.00 5800 20250310 -17.67 2350 20240805 103.19 5800 -17.67 20250310 3410 40.03 20250102 5800 -17.67 20250310 2350 103.19 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
3 20250321 150430 57 100.00 KOSDAQ 화학 N N N N N 4725 -205 5 -4.16 1438978634 310175 163.56 4780 4835 4455 6400 3455 4930 4639.25 2.14 0 16168 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 460 23.98 1.06 12 3.19 197.00 4458.00 5800 20250310 -18.53 2350 20240805 101.06 5800 -18.53 20250310 3410 38.56 20250102 5800 -18.53 20250310 2350 101.06 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
4 20250321 140430 57 100.00 KOSDAQ 화학 N N N N N 4790 -140 5 -2.84 1360913434 293718 154.88 4780 4835 4455 6400 3455 4930 4633.40 2.14 0 18145 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 466 24.31 1.07 12 3.02 197.00 4458.00 5800 20250310 -17.41 2350 20240805 103.83 5800 -17.41 20250310 3410 40.47 20250102 5800 -17.41 20250310 2350 103.83 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
5 20250321 130431 57 100.00 KOSDAQ 화학 N N N N N 4760 -170 5 -3.45 1271963649 275172 145.10 4780 4785 4455 6400 3455 4930 4622.43 2.14 0 19587 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 463 24.16 1.07 12 2.83 197.00 4458.00 5800 20250310 -17.93 2350 20240805 102.55 5800 -17.93 20250310 3410 39.59 20250102 5800 -17.93 20250310 2350 102.55 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
6 20250321 120431 57 100.00 KOSDAQ 화학 N N N N N 4765 -165 5 -3.35 1208602824 261805 138.05 4780 4785 4455 6400 3455 4930 4616.42 2.14 0 18971 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 464 24.19 1.07 12 2.69 197.00 4458.00 5800 20250310 -17.84 2350 20240805 102.77 5800 -17.84 20250310 3410 39.74 20250102 5800 -17.84 20250310 2350 102.77 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
7 20250321 110430 57 100.00 KOSDAQ 화학 N N N N N 4730 -200 5 -4.06 1109145189 240832 126.99 4780 4785 4455 6400 3455 4930 4605.47 2.14 0 14031 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 460 24.01 1.06 12 2.47 197.00 4458.00 5800 20250310 -18.45 2350 20240805 101.28 5800 -18.45 20250310 3410 38.71 20250102 5800 -18.45 20250310 2350 101.28 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
8 20250321 100431 57 100.00 KOSDAQ 화학 N N N N N 4660 -270 5 -5.48 908567490 197876 104.34 4780 4785 4455 6400 3455 4930 4591.60 2.14 0 6327 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 453 23.65 1.05 12 2.03 197.00 4458.00 5800 20250310 -19.66 2350 20240805 98.30 5800 -19.66 20250310 3410 36.66 20250102 5800 -19.66 20250310 2350 98.30 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
9 20250321 090432 57 100.00 KOSDAQ 화학 N N N N N 4705 -225 5 -4.56 79157025 16703 8.81 4780 4785 4700 6400 3455 4930 4739.09 2.14 0 912 5170 5050 4940 4820 4710 4995 4765 49 1470 500 3150 5 1 9730590 458 23.88 1.06 12 0.17 197.00 4458.00 5800 20250310 -18.88 2350 20240805 100.21 5800 -18.88 20250310 3410 37.98 20250102 5800 -18.88 20250310 2350 100.21 20240805 2.01 N 035200 500 48 억 208450 N N 0 N 00 N
10 20250320 160724 57 100.00 KOSDAQ 화학 N N N N N 4930 -180 5 -3.52 896190595 182280 100.86 4995 5060 4830 6640 3580 5110 4916.55 2.17 0 1856 5416 5262 5106 4952 4796 5185 4875 49 1530 500 3270 5 1 9730590 480 25.03 1.11 12 1.87 197.00 4458.00 5800 20250310 -15.00 2350 20240805 109.79 5800 -15.00 20250310 3410 44.57 20250102 5800 -15.00 20250310 2350 109.79 20240805 2.04 N 035200 500 48 억 210823 N N 0 N 00 N
11 20250320 150430 57 100.00 KOSDAQ 화학 N N N N N 4945 -165 5 -3.23 853029085 173536 96.03 4995 5060 4830 6640 3580 5110 4915.57 2.17 0 4083 5416 5262 5106 4952 4796 5185 4875 49 1530 500 3270 5 1 9730590 481 25.10 1.11 12 1.78 197.00 4458.00 5800 20250310 -14.74 2350 20240805 110.43 5800 -14.74 20250310 3410 45.01 20250102 5800 -14.74 20250310 2350 110.43 20240805 2.04 N 035200 500 48 억 210823 N N 0 N 00 N
12 20250320 140431 57 100.00 KOSDAQ 화학 N N N N N 4860 -250 5 -4.89 743191695 151145 83.64 4995 5060 4830 6640 3580 5110 4917.08 2.17 0 3064 5416 5262 5106 4952 4796 5185 4875 49 1530 500 3270 5 1 9730590 473 24.67 1.09 12 1.55 197.00 4458.00 5800 20250310 -16.21 2350 20240805 106.81 5800 -16.21 20250310 3410 42.52 20250102 5800 -16.21 20250310 2350 106.81 20240805 2.04 N 035200 500 48 억 210823 N N 0 N 00 N