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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033500/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
20250311,160410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23050,250,2,1.10,22698544100,992882,154.04,22050,23600,22050,29600,16000,22800,22861.18,8.89,0,-11844,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6913,24.04,3.91,12,3.31,959.00,5891.00,24350,20250225,-5.34,10660,20241031,116.23,24350,-5.34,20250225,14780,55.95,20250106,24350,-5.34,20250225,10660,116.23,20241031,4.14,N,033500,500,153 억,,2666028,N,N,1979,N,00,N
20250311,150413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22950,150,2,0.66,21909022475,958525,148.71,22050,23600,22050,29600,16000,22800,22857.02,8.89,0,-19824,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6883,23.93,3.90,12,3.20,959.00,5891.00,24350,20250225,-5.75,10660,20241031,115.29,24350,-5.75,20250225,14780,55.28,20250106,24350,-5.75,20250225,10660,115.29,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,140412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,550,2,2.41,19305906700,845913,131.24,22050,23600,22050,29600,16000,22800,22822.57,8.89,0,23678,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,7003,24.35,3.96,12,2.82,959.00,5891.00,24350,20250225,-4.11,10660,20241031,119.04,24350,-4.11,20250225,14780,57.98,20250106,24350,-4.11,20250225,10660,119.04,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,130413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,350,2,1.54,14324047600,629830,97.71,22050,23450,22050,29600,16000,22800,22742.71,8.89,0,26537,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6943,24.14,3.93,12,2.10,959.00,5891.00,24350,20250225,-4.93,10660,20241031,117.17,24350,-4.93,20250225,14780,56.63,20250106,24350,-4.93,20250225,10660,117.17,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,120412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23050,250,2,1.10,13389775400,589591,91.47,22050,23450,22050,29600,16000,22800,22710.26,8.89,0,26022,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6913,24.04,3.91,12,1.97,959.00,5891.00,24350,20250225,-5.34,10660,20241031,116.23,24350,-5.34,20250225,14780,55.95,20250106,24350,-5.34,20250225,10660,116.23,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,110412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22350,-450,5,-1.97,10875280600,480089,74.48,22050,23450,22050,29600,16000,22800,22652.60,8.89,0,3148,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6703,23.31,3.79,12,1.60,959.00,5891.00,24350,20250225,-8.21,10660,20241031,109.66,24350,-8.21,20250225,14780,51.22,20250106,24350,-8.21,20250225,10660,109.66,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,100413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,-250,5,-1.10,6850767175,301774,46.82,22050,23450,22050,29600,16000,22800,22701.62,8.89,0,31751,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6763,23.51,3.83,12,1.01,959.00,5891.00,24350,20250225,-7.39,10660,20241031,111.54,24350,-7.39,20250225,14780,52.57,20250106,24350,-7.39,20250225,10660,111.54,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250311,090413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,-550,5,-2.41,813332450,36548,5.67,22050,22550,22050,29600,16000,22800,22252.32,8.89,0,4524,23833,23316,22683,22166,21533,23000,21850,153,6800,500,17320,50,1,29989494,6673,23.20,3.78,12,0.12,959.00,5891.00,24350,20250225,-8.62,10660,20241031,108.72,24350,-8.62,20250225,14780,50.54,20250106,24350,-8.62,20250225,10660,108.72,20241031,4.14,N,033500,500,153 억,,2666028,N,N,5728,N,00,N
20250310,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,-550,5,-2.36,14571701350,641808,140.14,22950,23200,22050,30350,16350,23350,22704.00,8.69,0,40709,24183,23766,23083,22666,21983,23975,22875,153,7000,500,17740,50,1,29989494,6838,23.77,3.87,12,2.14,959.00,5891.00,24350,20250225,-6.37,10660,20241031,113.88,24350,-6.37,20250225,14780,54.26,20250106,24350,-6.37,20250225,10660,113.88,20241031,4.14,N,033500,500,153 억,,2607479,N,N,5728,N,00,N
20250310,150411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,-450,5,-1.93,13727924750,604981,132.10,22950,23200,22050,30350,16350,23350,22691.34,8.69,0,45370,24183,23766,23083,22666,21983,23975,22875,153,7000,500,17740,50,1,29989494,6868,23.88,3.89,12,2.02,959.00,5891.00,24350,20250225,-5.95,10660,20241031,114.82,24350,-5.95,20250225,14780,54.94,20250106,24350,-5.95,20250225,10660,114.82,20241031,4.14,N,033500,500,153 억,,2607479,N,N,1107,N,00,N
20250310,140411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-350,5,-1.50,12716492700,560813,122.45,22950,23200,22050,30350,16350,23350,22674.93,8.69,0,38008,24183,23766,23083,22666,21983,23975,22875,153,7000,500,17740,50,1,29989494,6898,23.98,3.90,12,1.87,959.00,5891.00,24350,20250225,-5.54,10660,20241031,115.76,24350,-5.54,20250225,14780,55.62,20250106,24350,-5.54,20250225,10660,115.76,20241031,4.14,N,033500,500,153 억,,2607479,N,N,1107,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 20250311 160410 55 60.00 KOSDAQ 화학 N N N Y 60 N 23050 250 2 1.10 22698544100 992882 154.04 22050 23600 22050 29600 16000 22800 22861.18 8.89 0 -11844 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6913 24.04 3.91 12 3.31 959.00 5891.00 24350 20250225 -5.34 10660 20241031 116.23 24350 -5.34 20250225 14780 55.95 20250106 24350 -5.34 20250225 10660 116.23 20241031 4.14 N 033500 500 153 억 2666028 N N 1979 N 00 N
3 20250311 150413 55 60.00 KOSDAQ 화학 N N N Y 60 N 22950 150 2 0.66 21909022475 958525 148.71 22050 23600 22050 29600 16000 22800 22857.02 8.89 0 -19824 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6883 23.93 3.90 12 3.20 959.00 5891.00 24350 20250225 -5.75 10660 20241031 115.29 24350 -5.75 20250225 14780 55.28 20250106 24350 -5.75 20250225 10660 115.29 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
4 20250311 140412 55 60.00 KOSDAQ 화학 N N N Y 60 N 23350 550 2 2.41 19305906700 845913 131.24 22050 23600 22050 29600 16000 22800 22822.57 8.89 0 23678 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 7003 24.35 3.96 12 2.82 959.00 5891.00 24350 20250225 -4.11 10660 20241031 119.04 24350 -4.11 20250225 14780 57.98 20250106 24350 -4.11 20250225 10660 119.04 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
5 20250311 130413 55 60.00 KOSDAQ 화학 N N N Y 60 N 23150 350 2 1.54 14324047600 629830 97.71 22050 23450 22050 29600 16000 22800 22742.71 8.89 0 26537 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6943 24.14 3.93 12 2.10 959.00 5891.00 24350 20250225 -4.93 10660 20241031 117.17 24350 -4.93 20250225 14780 56.63 20250106 24350 -4.93 20250225 10660 117.17 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
6 20250311 120412 55 60.00 KOSDAQ 화학 N N N Y 60 N 23050 250 2 1.10 13389775400 589591 91.47 22050 23450 22050 29600 16000 22800 22710.26 8.89 0 26022 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6913 24.04 3.91 12 1.97 959.00 5891.00 24350 20250225 -5.34 10660 20241031 116.23 24350 -5.34 20250225 14780 55.95 20250106 24350 -5.34 20250225 10660 116.23 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
7 20250311 110412 55 60.00 KOSDAQ 화학 N N N Y 60 N 22350 -450 5 -1.97 10875280600 480089 74.48 22050 23450 22050 29600 16000 22800 22652.60 8.89 0 3148 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6703 23.31 3.79 12 1.60 959.00 5891.00 24350 20250225 -8.21 10660 20241031 109.66 24350 -8.21 20250225 14780 51.22 20250106 24350 -8.21 20250225 10660 109.66 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
8 20250311 100413 55 60.00 KOSDAQ 화학 N N N Y 60 N 22550 -250 5 -1.10 6850767175 301774 46.82 22050 23450 22050 29600 16000 22800 22701.62 8.89 0 31751 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6763 23.51 3.83 12 1.01 959.00 5891.00 24350 20250225 -7.39 10660 20241031 111.54 24350 -7.39 20250225 14780 52.57 20250106 24350 -7.39 20250225 10660 111.54 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
9 20250311 090413 55 60.00 KOSDAQ 화학 N N N Y 60 N 22250 -550 5 -2.41 813332450 36548 5.67 22050 22550 22050 29600 16000 22800 22252.32 8.89 0 4524 23833 23316 22683 22166 21533 23000 21850 153 6800 500 17320 50 1 29989494 6673 23.20 3.78 12 0.12 959.00 5891.00 24350 20250225 -8.62 10660 20241031 108.72 24350 -8.62 20250225 14780 50.54 20250106 24350 -8.62 20250225 10660 108.72 20241031 4.14 N 033500 500 153 억 2666028 N N 5728 N 00 N
10 20250310 160408 55 60.00 KOSDAQ 화학 N N N Y 60 N 22800 -550 5 -2.36 14571701350 641808 140.14 22950 23200 22050 30350 16350 23350 22704.00 8.69 0 40709 24183 23766 23083 22666 21983 23975 22875 153 7000 500 17740 50 1 29989494 6838 23.77 3.87 12 2.14 959.00 5891.00 24350 20250225 -6.37 10660 20241031 113.88 24350 -6.37 20250225 14780 54.26 20250106 24350 -6.37 20250225 10660 113.88 20241031 4.14 N 033500 500 153 억 2607479 N N 5728 N 00 N
11 20250310 150411 55 60.00 KOSDAQ 화학 N N N Y 60 N 22900 -450 5 -1.93 13727924750 604981 132.10 22950 23200 22050 30350 16350 23350 22691.34 8.69 0 45370 24183 23766 23083 22666 21983 23975 22875 153 7000 500 17740 50 1 29989494 6868 23.88 3.89 12 2.02 959.00 5891.00 24350 20250225 -5.95 10660 20241031 114.82 24350 -5.95 20250225 14780 54.94 20250106 24350 -5.95 20250225 10660 114.82 20241031 4.14 N 033500 500 153 억 2607479 N N 1107 N 00 N
12 20250310 140411 55 60.00 KOSDAQ 화학 N N N Y 60 N 23000 -350 5 -1.50 12716492700 560813 122.45 22950 23200 22050 30350 16350 23350 22674.93 8.69 0 38008 24183 23766 23083 22666 21983 23975 22875 153 7000 500 17740 50 1 29989494 6898 23.98 3.90 12 1.87 959.00 5891.00 24350 20250225 -5.54 10660 20241031 115.76 24350 -5.54 20250225 14780 55.62 20250106 24350 -5.54 20250225 10660 115.76 20241031 4.14 N 033500 500 153 억 2607479 N N 1107 N 00 N