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
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
20250306,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-500,5,-2.13,12046471275,513988,40.58,23750,24100,22900,30550,16450,23500,23437.44,8.70,0,-21429,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,6898,23.98,3.90,12,1.71,959.00,5891.00,24350,20250225,-5.54,10660,20241031,115.76,24350,-5.54,20250225,14780,55.62,20250106,24350,-5.54,20250225,10660,115.76,20241031,4.05,N,033500,500,153 억,,2609876,N,N,520,N,00,N
20250306,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-400,5,-1.70,10723599225,456526,36.04,23750,24100,22950,30550,16450,23500,23489.57,8.70,0,-33043,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,6928,24.09,3.92,12,1.52,959.00,5891.00,24350,20250225,-5.13,10660,20241031,116.70,24350,-5.13,20250225,14780,56.29,20250106,24350,-5.13,20250225,10660,116.70,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,140407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,-50,5,-0.21,7930497125,335957,26.52,23750,24100,23300,30550,16450,23500,23605.70,8.70,0,-35703,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7033,24.45,3.98,12,1.12,959.00,5891.00,24350,20250225,-3.70,10660,20241031,119.98,24350,-3.70,20250225,14780,58.66,20250106,24350,-3.70,20250225,10660,119.98,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,130407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,50,2,0.21,6830962575,289020,22.82,23750,24100,23350,30550,16450,23500,23634.93,8.70,0,-32000,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7063,24.56,4.00,12,0.96,959.00,5891.00,24350,20250225,-3.29,10660,20241031,120.92,24350,-3.29,20250225,14780,59.34,20250106,24350,-3.29,20250225,10660,120.92,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,120407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,200,2,0.85,6006699550,254108,20.06,23750,24100,23350,30550,16450,23500,23638.39,8.70,0,-23213,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7108,24.71,4.02,12,0.85,959.00,5891.00,24350,20250225,-2.67,10660,20241031,122.33,24350,-2.67,20250225,14780,60.35,20250106,24350,-2.67,20250225,10660,122.33,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,110406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,200,2,0.85,5070563875,214459,16.93,23750,24100,23350,30550,16450,23500,23643.53,8.70,0,-19326,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7108,24.71,4.02,12,0.72,959.00,5891.00,24350,20250225,-2.67,10660,20241031,122.33,24350,-2.67,20250225,14780,60.35,20250106,24350,-2.67,20250225,10660,122.33,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,100407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,0,3,0.00,3284216300,139329,11.00,23750,23900,23350,30550,16450,23500,23571.68,8.70,0,-24373,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7048,24.50,3.99,12,0.46,959.00,5891.00,24350,20250225,-3.49,10660,20241031,120.45,24350,-3.49,20250225,14780,59.00,20250106,24350,-3.49,20250225,10660,120.45,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250306,090410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,50,2,0.21,499706600,21186,1.67,23750,23750,23450,30550,16450,23500,23586.75,8.70,0,-15088,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7063,24.56,4.00,12,0.07,959.00,5891.00,24350,20250225,-3.29,10660,20241031,120.92,24350,-3.29,20250225,14780,59.34,20250106,24350,-3.29,20250225,10660,120.92,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N
20250305,160404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,700,2,3.07,29681395250,1264121,123.99,23100,24200,22500,29600,16000,22800,23480.12,8.99,0,-27648,24666,23732,23016,22082,21366,23375,21725,153,6800,500,17320,50,1,29989494,7048,24.50,3.99,12,4.22,959.00,5891.00,24350,20250225,-3.49,10660,20241031,120.45,24350,-3.49,20250225,14780,59.00,20250106,24350,-3.49,20250225,10660,120.45,20241031,4.07,N,033500,500,153 억,,2696031,N,N,144,N,00,N
20250305,150405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,700,2,3.07,28898748425,1230762,120.72,23100,24200,22500,29600,16000,22800,23480.65,8.99,0,-30955,24666,23732,23016,22082,21366,23375,21725,153,6800,500,17320,50,1,29989494,7048,24.50,3.99,12,4.10,959.00,5891.00,24350,20250225,-3.49,10660,20241031,120.45,24350,-3.49,20250225,14780,59.00,20250106,24350,-3.49,20250225,10660,120.45,20241031,4.07,N,033500,500,153 억,,2696031,N,N,25928,N,00,N
20250305,140403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23850,1050,2,4.61,26552315875,1131443,110.98,23100,24200,22500,29600,16000,22800,23467.95,8.99,0,-42365,24666,23732,23016,22082,21366,23375,21725,153,6800,500,17320,50,1,29989494,7152,24.87,4.05,12,3.77,959.00,5891.00,24350,20250225,-2.05,10660,20241031,123.73,24350,-2.05,20250225,14780,61.37,20250106,24350,-2.05,20250225,10660,123.73,20241031,4.07,N,033500,500,153 억,,2696031,N,N,25928,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 160408 55 60.00 KOSDAQ 화학 N N N Y 60 N 23000 -500 5 -2.13 12046471275 513988 40.58 23750 24100 22900 30550 16450 23500 23437.44 8.70 0 -21429 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 6898 23.98 3.90 12 1.71 959.00 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 4.05 N 033500 500 153 억 2609876 N N 520 N 00 N
3 20250306 150408 55 60.00 KOSDAQ 화학 N N N Y 60 N 23100 -400 5 -1.70 10723599225 456526 36.04 23750 24100 22950 30550 16450 23500 23489.57 8.70 0 -33043 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 6928 24.09 3.92 12 1.52 959.00 5891.00 24350 20250225 -5.13 10660 20241031 116.70 24350 -5.13 20250225 14780 56.29 20250106 24350 -5.13 20250225 10660 116.70 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
4 20250306 140407 55 60.00 KOSDAQ 화학 N N N Y 60 N 23450 -50 5 -0.21 7930497125 335957 26.52 23750 24100 23300 30550 16450 23500 23605.70 8.70 0 -35703 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7033 24.45 3.98 12 1.12 959.00 5891.00 24350 20250225 -3.70 10660 20241031 119.98 24350 -3.70 20250225 14780 58.66 20250106 24350 -3.70 20250225 10660 119.98 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
5 20250306 130407 55 60.00 KOSDAQ 화학 N N N Y 60 N 23550 50 2 0.21 6830962575 289020 22.82 23750 24100 23350 30550 16450 23500 23634.93 8.70 0 -32000 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7063 24.56 4.00 12 0.96 959.00 5891.00 24350 20250225 -3.29 10660 20241031 120.92 24350 -3.29 20250225 14780 59.34 20250106 24350 -3.29 20250225 10660 120.92 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
6 20250306 120407 55 60.00 KOSDAQ 화학 N N N Y 60 N 23700 200 2 0.85 6006699550 254108 20.06 23750 24100 23350 30550 16450 23500 23638.39 8.70 0 -23213 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7108 24.71 4.02 12 0.85 959.00 5891.00 24350 20250225 -2.67 10660 20241031 122.33 24350 -2.67 20250225 14780 60.35 20250106 24350 -2.67 20250225 10660 122.33 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
7 20250306 110406 55 60.00 KOSDAQ 화학 N N N Y 60 N 23700 200 2 0.85 5070563875 214459 16.93 23750 24100 23350 30550 16450 23500 23643.53 8.70 0 -19326 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7108 24.71 4.02 12 0.72 959.00 5891.00 24350 20250225 -2.67 10660 20241031 122.33 24350 -2.67 20250225 14780 60.35 20250106 24350 -2.67 20250225 10660 122.33 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
8 20250306 100407 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 0 3 0.00 3284216300 139329 11.00 23750 23900 23350 30550 16450 23500 23571.68 8.70 0 -24373 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7048 24.50 3.99 12 0.46 959.00 5891.00 24350 20250225 -3.49 10660 20241031 120.45 24350 -3.49 20250225 14780 59.00 20250106 24350 -3.49 20250225 10660 120.45 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
9 20250306 090410 55 60.00 KOSDAQ 화학 N N N Y 60 N 23550 50 2 0.21 499706600 21186 1.67 23750 23750 23450 30550 16450 23500 23586.75 8.70 0 -15088 25100 24300 23400 22600 21700 24700 23000 153 7050 500 17860 50 1 29989494 7063 24.56 4.00 12 0.07 959.00 5891.00 24350 20250225 -3.29 10660 20241031 120.92 24350 -3.29 20250225 14780 59.34 20250106 24350 -3.29 20250225 10660 120.92 20241031 4.05 N 033500 500 153 억 2609876 N N 144 N 00 N
10 20250305 160404 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 700 2 3.07 29681395250 1264121 123.99 23100 24200 22500 29600 16000 22800 23480.12 8.99 0 -27648 24666 23732 23016 22082 21366 23375 21725 153 6800 500 17320 50 1 29989494 7048 24.50 3.99 12 4.22 959.00 5891.00 24350 20250225 -3.49 10660 20241031 120.45 24350 -3.49 20250225 14780 59.00 20250106 24350 -3.49 20250225 10660 120.45 20241031 4.07 N 033500 500 153 억 2696031 N N 144 N 00 N
11 20250305 150405 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 700 2 3.07 28898748425 1230762 120.72 23100 24200 22500 29600 16000 22800 23480.65 8.99 0 -30955 24666 23732 23016 22082 21366 23375 21725 153 6800 500 17320 50 1 29989494 7048 24.50 3.99 12 4.10 959.00 5891.00 24350 20250225 -3.49 10660 20241031 120.45 24350 -3.49 20250225 14780 59.00 20250106 24350 -3.49 20250225 10660 120.45 20241031 4.07 N 033500 500 153 억 2696031 N N 25928 N 00 N
12 20250305 140403 55 60.00 KOSDAQ 화학 N N N Y 60 N 23850 1050 2 4.61 26552315875 1131443 110.98 23100 24200 22500 29600 16000 22800 23467.95 8.99 0 -42365 24666 23732 23016 22082 21366 23375 21725 153 6800 500 17320 50 1 29989494 7152 24.87 4.05 12 3.77 959.00 5891.00 24350 20250225 -2.05 10660 20241031 123.73 24350 -2.05 20250225 14780 61.37 20250106 24350 -2.05 20250225 10660 123.73 20241031 4.07 N 033500 500 153 억 2696031 N N 25928 N 00 N