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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033050/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
20250312,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,1,2,0.12,1872297,2276,114.43,821,831,817,1071,577,824,822.63,0.21,0,-138,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,269,11.00,0.50,12,0.01,75.00,1635.00,1112,20240312,-25.81,698,20240805,18.19,893,-7.61,20250210,798,3.38,20250102,1112,-25.81,20240312,698,18.19,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-5,5,-0.61,1864047,2266,113.93,821,831,817,1071,577,824,822.62,0.21,0,-138,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,267,10.92,0.50,12,0.01,75.00,1635.00,1112,20240312,-26.35,698,20240805,17.34,893,-8.29,20250210,798,2.63,20250102,1112,-26.35,20240312,698,17.34,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,140410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-4,5,-0.49,1809911,2200,110.61,821,831,817,1071,577,824,822.69,0.21,0,-80,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,267,10.93,0.50,12,0.01,75.00,1635.00,1112,20240312,-26.26,698,20240805,17.48,893,-8.17,20250210,798,2.76,20250102,1112,-26.26,20240312,698,17.48,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,130410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-4,5,-0.49,1559279,1894,95.22,821,831,817,1071,577,824,823.27,0.21,0,-92,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,267,10.93,0.50,12,0.01,75.00,1635.00,1112,20240312,-26.26,698,20240805,17.48,893,-8.17,20250210,798,2.76,20250102,1112,-26.26,20240312,698,17.48,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,2,2,0.24,1514945,1840,92.51,821,831,817,1071,577,824,823.34,0.21,0,-92,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,269,11.01,0.51,12,0.01,75.00,1635.00,1112,20240312,-25.72,698,20240805,18.34,893,-7.50,20250210,798,3.51,20250102,1112,-25.72,20240312,698,18.34,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,110408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,3,2,0.36,1215888,1478,74.31,821,831,817,1071,577,824,822.66,0.21,0,-92,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,269,11.03,0.51,12,0.00,75.00,1635.00,1112,20240312,-25.63,698,20240805,18.48,893,-7.39,20250210,798,3.63,20250102,1112,-25.63,20240312,698,18.48,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,100410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-4,5,-0.49,955390,1162,58.42,821,831,817,1071,577,824,822.19,0.21,0,-49,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,267,10.93,0.50,12,0.00,75.00,1635.00,1112,20240312,-26.26,698,20240805,17.48,893,-8.17,20250210,798,2.76,20250102,1112,-26.26,20240312,698,17.48,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250312,090411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,17241,21,1.06,821,821,821,1071,577,824,821.00,0.21,0,0,842,833,822,813,802,837,817,326,247,1000,560,1,1,32579342,267,10.95,0.50,12,0.00,75.00,1635.00,1112,20240312,-26.17,698,20240805,17.62,893,-8.06,20250210,798,2.88,20250102,1112,-26.17,20240312,698,17.62,20240805,0.23,N,033050,1000,325 억,,66842,N,N,0,N,00,N
20250311,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,8,2,0.98,1623204,1989,3.46,816,831,811,1060,572,816,816.09,0.21,0,-151,828,822,819,813,810,820,811,326,244,1000,550,1,1,32579342,268,10.99,0.50,12,0.01,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1112,-25.90,20240312,698,18.05,20240805,0.23,N,033050,1000,325 억,,66993,N,N,0,N,00,N
20250311,150409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,8,2,0.98,1524324,1869,3.25,816,831,811,1060,572,816,815.58,0.21,0,-151,828,822,819,813,810,820,811,326,244,1000,550,1,1,32579342,268,10.99,0.50,12,0.01,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1112,-25.90,20240312,698,18.05,20240805,0.23,N,033050,1000,325 억,,66993,N,N,0,N,00,N
20250311,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,14,2,1.72,1490518,1828,3.18,816,831,811,1060,572,816,815.38,0.21,0,-151,828,822,819,813,810,820,811,326,244,1000,550,1,1,32579342,270,11.07,0.51,12,0.01,75.00,1635.00,1112,20240312,-25.36,698,20240805,18.91,893,-7.05,20250210,798,4.01,20250102,1112,-25.36,20240312,698,18.91,20240805,0.23,N,033050,1000,325 억,,66993,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 20250312 160410 57 100.00 KOSDAQ 화학 N N N N N 825 1 2 0.12 1872297 2276 114.43 821 831 817 1071 577 824 822.63 0.21 0 -138 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 269 11.00 0.50 12 0.01 75.00 1635.00 1112 20240312 -25.81 698 20240805 18.19 893 -7.61 20250210 798 3.38 20250102 1112 -25.81 20240312 698 18.19 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
3 20250312 150410 57 100.00 KOSDAQ 화학 N N N N N 819 -5 5 -0.61 1864047 2266 113.93 821 831 817 1071 577 824 822.62 0.21 0 -138 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 267 10.92 0.50 12 0.01 75.00 1635.00 1112 20240312 -26.35 698 20240805 17.34 893 -8.29 20250210 798 2.63 20250102 1112 -26.35 20240312 698 17.34 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
4 20250312 140410 57 100.00 KOSDAQ 화학 N N N N N 820 -4 5 -0.49 1809911 2200 110.61 821 831 817 1071 577 824 822.69 0.21 0 -80 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 267 10.93 0.50 12 0.01 75.00 1635.00 1112 20240312 -26.26 698 20240805 17.48 893 -8.17 20250210 798 2.76 20250102 1112 -26.26 20240312 698 17.48 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
5 20250312 130410 57 100.00 KOSDAQ 화학 N N N N N 820 -4 5 -0.49 1559279 1894 95.22 821 831 817 1071 577 824 823.27 0.21 0 -92 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 267 10.93 0.50 12 0.01 75.00 1635.00 1112 20240312 -26.26 698 20240805 17.48 893 -8.17 20250210 798 2.76 20250102 1112 -26.26 20240312 698 17.48 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
6 20250312 120411 57 100.00 KOSDAQ 화학 N N N N N 826 2 2 0.24 1514945 1840 92.51 821 831 817 1071 577 824 823.34 0.21 0 -92 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 269 11.01 0.51 12 0.01 75.00 1635.00 1112 20240312 -25.72 698 20240805 18.34 893 -7.50 20250210 798 3.51 20250102 1112 -25.72 20240312 698 18.34 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
7 20250312 110408 57 100.00 KOSDAQ 화학 N N N N N 827 3 2 0.36 1215888 1478 74.31 821 831 817 1071 577 824 822.66 0.21 0 -92 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 269 11.03 0.51 12 0.00 75.00 1635.00 1112 20240312 -25.63 698 20240805 18.48 893 -7.39 20250210 798 3.63 20250102 1112 -25.63 20240312 698 18.48 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
8 20250312 100410 57 100.00 KOSDAQ 화학 N N N N N 820 -4 5 -0.49 955390 1162 58.42 821 831 817 1071 577 824 822.19 0.21 0 -49 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 267 10.93 0.50 12 0.00 75.00 1635.00 1112 20240312 -26.26 698 20240805 17.48 893 -8.17 20250210 798 2.76 20250102 1112 -26.26 20240312 698 17.48 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
9 20250312 090411 57 100.00 KOSDAQ 화학 N N N N N 821 -3 5 -0.36 17241 21 1.06 821 821 821 1071 577 824 821.00 0.21 0 0 842 833 822 813 802 837 817 326 247 1000 560 1 1 32579342 267 10.95 0.50 12 0.00 75.00 1635.00 1112 20240312 -26.17 698 20240805 17.62 893 -8.06 20250210 798 2.88 20250102 1112 -26.17 20240312 698 17.62 20240805 0.23 N 033050 1000 325 억 66842 N N 0 N 00 N
10 20250311 160406 57 100.00 KOSDAQ 화학 N N N N N 824 8 2 0.98 1623204 1989 3.46 816 831 811 1060 572 816 816.09 0.21 0 -151 828 822 819 813 810 820 811 326 244 1000 550 1 1 32579342 268 10.99 0.50 12 0.01 75.00 1635.00 1112 20240312 -25.90 698 20240805 18.05 893 -7.73 20250210 798 3.26 20250102 1112 -25.90 20240312 698 18.05 20240805 0.23 N 033050 1000 325 억 66993 N N 0 N 00 N
11 20250311 150409 57 100.00 KOSDAQ 화학 N N N N N 824 8 2 0.98 1524324 1869 3.25 816 831 811 1060 572 816 815.58 0.21 0 -151 828 822 819 813 810 820 811 326 244 1000 550 1 1 32579342 268 10.99 0.50 12 0.01 75.00 1635.00 1112 20240312 -25.90 698 20240805 18.05 893 -7.73 20250210 798 3.26 20250102 1112 -25.90 20240312 698 18.05 20240805 0.23 N 033050 1000 325 억 66993 N N 0 N 00 N
12 20250311 140408 57 100.00 KOSDAQ 화학 N N N N N 830 14 2 1.72 1490518 1828 3.18 816 831 811 1060 572 816 815.38 0.21 0 -151 828 822 819 813 810 820 811 326 244 1000 550 1 1 32579342 270 11.07 0.51 12 0.01 75.00 1635.00 1112 20240312 -25.36 698 20240805 18.91 893 -7.05 20250210 798 4.01 20250102 1112 -25.36 20240312 698 18.91 20240805 0.23 N 033050 1000 325 억 66993 N N 0 N 00 N