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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,4670644,5864,9.95,799,799,787,1038,560,799,796.49,0.21,0,-96,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.02,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,4669849,5863,9.95,799,799,787,1038,560,799,796.49,0.21,0,-96,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.02,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-4,5,-0.50,3571497,4479,7.60,799,799,787,1038,560,799,797.39,0.21,0,-108,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,259,10.60,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.51,698,20240805,13.90,893,-10.97,20250210,786,1.15,20250317,1033,-23.04,20240322,698,13.90,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,-1,5,-0.13,3158920,3960,6.72,799,799,787,1038,560,799,797.71,0.21,0,-108,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,260,10.64,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.24,698,20240805,14.33,893,-10.64,20250210,786,1.53,20250317,1033,-22.75,20240322,698,14.33,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,-1,5,-0.13,3075130,3855,6.54,799,799,787,1038,560,799,797.70,0.21,0,-108,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,260,10.64,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.24,698,20240805,14.33,893,-10.64,20250210,786,1.53,20250317,1033,-22.75,20240322,698,14.33,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,0,3,0.00,2033115,2549,4.33,799,799,787,1038,560,799,797.61,0.21,0,-138,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,260,10.65,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,100417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,0,3,0.00,2005150,2514,4.27,799,799,787,1038,560,799,797.59,0.21,0,-138,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,260,10.65,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250318,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,0,3,0.00,1364692,1708,2.90,799,799,799,1038,560,799,799.00,0.21,0,-112,827,812,799,784,771,806,778,326,239,1000,540,1,1,32579342,260,10.65,0.49,12,0.01,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67021,N,N,0,N,00,N
20250317,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,-15,5,-1.84,46966588,58918,304.25,803,814,786,1058,570,814,797.15,0.21,0,-92,828,821,815,808,802,818,805,326,244,1000,550,1,1,32579342,260,10.65,0.49,12,0.18,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N
20250317,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,-15,5,-1.84,46758848,58658,302.91,803,814,786,1058,570,814,797.14,0.21,0,-92,828,821,815,808,802,818,805,326,244,1000,550,1,1,32579342,260,10.65,0.49,12,0.18,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67113,N,N,0,N,00,N
20250317,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,-15,5,-1.84,46757254,58656,302.90,803,814,786,1058,570,814,797.14,0.21,0,-92,828,821,815,808,802,818,805,326,244,1000,550,1,1,32579342,260,10.65,0.49,12,0.18,75.00,1635.00,1112,20240312,-28.15,698,20240805,14.47,893,-10.53,20250210,786,1.65,20250317,1033,-22.65,20240322,698,14.47,20240805,0.23,N,033050,1000,325 억,,67113,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 20250318 160416 57 100.00 KOSDAQ 화학 N N N N N 795 -4 5 -0.50 4670644 5864 9.95 799 799 787 1038 560 799 796.49 0.21 0 -96 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 259 10.60 0.49 12 0.02 75.00 1635.00 1112 20240312 -28.51 698 20240805 13.90 893 -10.97 20250210 786 1.15 20250317 1033 -23.04 20240322 698 13.90 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
3 20250318 150418 57 100.00 KOSDAQ 화학 N N N N N 795 -4 5 -0.50 4669849 5863 9.95 799 799 787 1038 560 799 796.49 0.21 0 -96 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 259 10.60 0.49 12 0.02 75.00 1635.00 1112 20240312 -28.51 698 20240805 13.90 893 -10.97 20250210 786 1.15 20250317 1033 -23.04 20240322 698 13.90 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
4 20250318 140417 57 100.00 KOSDAQ 화학 N N N N N 795 -4 5 -0.50 3571497 4479 7.60 799 799 787 1038 560 799 797.39 0.21 0 -108 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 259 10.60 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.51 698 20240805 13.90 893 -10.97 20250210 786 1.15 20250317 1033 -23.04 20240322 698 13.90 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
5 20250318 130416 57 100.00 KOSDAQ 화학 N N N N N 798 -1 5 -0.13 3158920 3960 6.72 799 799 787 1038 560 799 797.71 0.21 0 -108 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 260 10.64 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.24 698 20240805 14.33 893 -10.64 20250210 786 1.53 20250317 1033 -22.75 20240322 698 14.33 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
6 20250318 120416 57 100.00 KOSDAQ 화학 N N N N N 798 -1 5 -0.13 3075130 3855 6.54 799 799 787 1038 560 799 797.70 0.21 0 -108 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 260 10.64 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.24 698 20240805 14.33 893 -10.64 20250210 786 1.53 20250317 1033 -22.75 20240322 698 14.33 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
7 20250318 110416 57 100.00 KOSDAQ 화학 N N N N N 799 0 3 0.00 2033115 2549 4.33 799 799 787 1038 560 799 797.61 0.21 0 -138 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 260 10.65 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
8 20250318 100417 57 100.00 KOSDAQ 화학 N N N N N 799 0 3 0.00 2005150 2514 4.27 799 799 787 1038 560 799 797.59 0.21 0 -138 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 260 10.65 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
9 20250318 090418 57 100.00 KOSDAQ 화학 N N N N N 799 0 3 0.00 1364692 1708 2.90 799 799 799 1038 560 799 799.00 0.21 0 -112 827 812 799 784 771 806 778 326 239 1000 540 1 1 32579342 260 10.65 0.49 12 0.01 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67021 N N 0 N 00 N
10 20250317 160416 57 100.00 KOSDAQ 화학 N N N N N 799 -15 5 -1.84 46966588 58918 304.25 803 814 786 1058 570 814 797.15 0.21 0 -92 828 821 815 808 802 818 805 326 244 1000 550 1 1 32579342 260 10.65 0.49 12 0.18 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67113 N N 0 N 00 N
11 20250317 150415 57 100.00 KOSDAQ 화학 N N N N N 799 -15 5 -1.84 46758848 58658 302.91 803 814 786 1058 570 814 797.14 0.21 0 -92 828 821 815 808 802 818 805 326 244 1000 550 1 1 32579342 260 10.65 0.49 12 0.18 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67113 N N 0 N 00 N
12 20250317 140416 57 100.00 KOSDAQ 화학 N N N N N 799 -15 5 -1.84 46757254 58656 302.90 803 814 786 1058 570 814 797.14 0.21 0 -92 828 821 815 808 802 818 805 326 244 1000 550 1 1 32579342 260 10.65 0.49 12 0.18 75.00 1635.00 1112 20240312 -28.15 698 20240805 14.47 893 -10.53 20250210 786 1.65 20250317 1033 -22.65 20240322 698 14.47 20240805 0.23 N 033050 1000 325 억 67113 N N 0 N 00 N