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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4725,460,2,10.79,9826405279,2123962,196.13,4265,4985,3730,5540,2990,4265,4626.37,2.40,0,108612,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,460,32.36,1.10,12,21.83,146.00,4289.00,4985,20250307,-5.22,2350,20240805,101.06,4985,-5.22,20250307,3410,38.56,20250102,4985,-5.22,20250307,2350,101.06,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,150417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4685,420,2,9.85,9600023207,2075682,191.68,4265,4985,3730,5540,2990,4265,4625.00,2.40,0,117526,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,456,32.09,1.09,12,21.33,146.00,4289.00,4985,20250307,-6.02,2350,20240805,99.36,4985,-6.02,20250307,3410,37.39,20250102,4985,-6.02,20250307,2350,99.36,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,140415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4235,-30,5,-0.70,7870197200,1678000,154.95,4265,4985,4190,5540,2990,4265,4690.22,2.40,0,84463,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,412,29.01,0.99,12,17.24,146.00,4289.00,4985,20250307,-15.05,2350,20240805,80.21,4985,-15.05,20250307,3410,24.19,20250102,4985,-15.05,20250307,2350,80.21,20240805,1.98,N,035200,500,48 억,,233639,Y,N,0,N,00,N
20250307,130416,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4785,520,2,12.19,6845616271,1452662,134.14,4265,4985,4190,5540,2990,4265,4712.46,2.40,0,35890,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,466,32.77,1.12,12,14.93,146.00,4289.00,4985,20250307,-4.01,2350,20240805,103.62,4985,-4.01,20250307,3410,40.32,20250102,4985,-4.01,20250307,2350,103.62,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,120417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4905,640,2,15.01,5849234398,1247751,115.22,4265,4985,4190,5540,2990,4265,4687.82,2.40,0,49664,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,477,33.60,1.14,12,12.82,146.00,4289.00,4985,20250307,-1.60,2350,20240805,108.72,4985,-1.60,20250307,3410,43.84,20250102,4985,-1.60,20250307,2350,108.72,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,110416,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4665,400,2,9.38,4833582392,1037415,95.80,4265,4960,4190,5540,2990,4265,4659.26,2.40,0,36662,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,454,31.95,1.09,12,10.66,146.00,4289.00,4960,20250307,-5.95,2350,20240805,98.51,4960,-5.95,20250307,3410,36.80,20250102,4960,-5.95,20250307,2350,98.51,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,355,2,8.32,2358627975,514882,47.55,4265,4690,4190,5540,2990,4265,4580.91,2.40,0,-18190,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,450,31.64,1.08,12,5.29,146.00,4289.00,4790,20240328,-3.55,2350,20240805,96.60,4690,-1.49,20250307,3410,35.48,20250102,4790,-3.55,20240328,2350,96.60,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
20250307,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,55,2,1.29,87847100,20303,1.87,4265,4425,4190,5540,2990,4265,4326.80,2.40,0,-3868,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,420,29.59,1.01,12,0.21,146.00,4289.00,4790,20240328,-9.81,2350,20240805,83.83,4500,-4.00,20250306,3410,26.69,20250102,4790,-9.81,20240328,2350,83.83,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N
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
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 20250307 160415 57 100.00 KOSDAQ 신고가 화학 N N N N N 4725 460 2 10.79 9826405279 2123962 196.13 4265 4985 3730 5540 2990 4265 4626.37 2.40 0 108612 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 460 32.36 1.10 12 21.83 146.00 4289.00 4985 20250307 -5.22 2350 20240805 101.06 4985 -5.22 20250307 3410 38.56 20250102 4985 -5.22 20250307 2350 101.06 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
3 20250307 150417 57 100.00 KOSDAQ 신고가 화학 N N N N N 4685 420 2 9.85 9600023207 2075682 191.68 4265 4985 3730 5540 2990 4265 4625.00 2.40 0 117526 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 456 32.09 1.09 12 21.33 146.00 4289.00 4985 20250307 -6.02 2350 20240805 99.36 4985 -6.02 20250307 3410 37.39 20250102 4985 -6.02 20250307 2350 99.36 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
4 20250307 140415 57 100.00 KOSDAQ 신고가 화학 N N N N N 4235 -30 5 -0.70 7870197200 1678000 154.95 4265 4985 4190 5540 2990 4265 4690.22 2.40 0 84463 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 412 29.01 0.99 12 17.24 146.00 4289.00 4985 20250307 -15.05 2350 20240805 80.21 4985 -15.05 20250307 3410 24.19 20250102 4985 -15.05 20250307 2350 80.21 20240805 1.98 N 035200 500 48 억 233639 Y N 0 N 00 N
5 20250307 130416 57 100.00 KOSDAQ 신고가 화학 N N N N N 4785 520 2 12.19 6845616271 1452662 134.14 4265 4985 4190 5540 2990 4265 4712.46 2.40 0 35890 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 466 32.77 1.12 12 14.93 146.00 4289.00 4985 20250307 -4.01 2350 20240805 103.62 4985 -4.01 20250307 3410 40.32 20250102 4985 -4.01 20250307 2350 103.62 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
6 20250307 120417 57 100.00 KOSDAQ 신고가 화학 N N N N N 4905 640 2 15.01 5849234398 1247751 115.22 4265 4985 4190 5540 2990 4265 4687.82 2.40 0 49664 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 477 33.60 1.14 12 12.82 146.00 4289.00 4985 20250307 -1.60 2350 20240805 108.72 4985 -1.60 20250307 3410 43.84 20250102 4985 -1.60 20250307 2350 108.72 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
7 20250307 110416 57 100.00 KOSDAQ 신고가 화학 N N N N N 4665 400 2 9.38 4833582392 1037415 95.80 4265 4960 4190 5540 2990 4265 4659.26 2.40 0 36662 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 454 31.95 1.09 12 10.66 146.00 4289.00 4960 20250307 -5.95 2350 20240805 98.51 4960 -5.95 20250307 3410 36.80 20250102 4960 -5.95 20250307 2350 98.51 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
8 20250307 100414 57 100.00 KOSDAQ 화학 N N N N N 4620 355 2 8.32 2358627975 514882 47.55 4265 4690 4190 5540 2990 4265 4580.91 2.40 0 -18190 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 450 31.64 1.08 12 5.29 146.00 4289.00 4790 20240328 -3.55 2350 20240805 96.60 4690 -1.49 20250307 3410 35.48 20250102 4790 -3.55 20240328 2350 96.60 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
9 20250307 090417 57 100.00 KOSDAQ 화학 N N N N N 4320 55 2 1.29 87847100 20303 1.87 4265 4425 4190 5540 2990 4265 4326.80 2.40 0 -3868 4715 4490 4275 4050 3835 4382 3942 49 1275 500 2720 5 1 9730590 420 29.59 1.01 12 0.21 146.00 4289.00 4790 20240328 -9.81 2350 20240805 83.83 4500 -4.00 20250306 3410 26.69 20250102 4790 -9.81 20240328 2350 83.83 20240805 1.98 N 035200 500 48 억 233639 N N 0 N 00 N
10 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
11 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
12 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