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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033050/price/prices-20250401.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
20250414,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,0,3,0.00,17049143,20491,242.84,843,853,811,1095,591,843,832.03,0.81,0,910,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,275,7.27,0.47,12,0.06,116.00,1786.00,1022,20240404,-17.51,698,20240805,20.77,893,-5.60,20250210,756,11.51,20250407,1020,-17.35,20240516,698,20.77,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,150406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,-2,5,-0.24,16706963,20085,238.03,843,853,811,1095,591,843,831.81,0.81,0,1194,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,274,7.25,0.47,12,0.06,116.00,1786.00,1022,20240404,-17.71,698,20240805,20.49,893,-5.82,20250210,756,11.24,20250407,1020,-17.55,20240516,698,20.49,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,140405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,-10,5,-1.19,16172960,19447,230.47,843,853,811,1095,591,843,831.64,0.81,0,1292,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,271,7.18,0.47,12,0.06,116.00,1786.00,1022,20240404,-18.49,698,20240805,19.34,893,-6.72,20250210,756,10.19,20250407,1020,-18.33,20240516,698,19.34,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,130405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-23,5,-2.73,15009035,18044,213.84,843,853,811,1095,591,843,831.80,0.81,0,1330,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,267,7.07,0.46,12,0.06,116.00,1786.00,1022,20240404,-19.77,698,20240805,17.48,893,-8.17,20250210,756,8.47,20250407,1020,-19.61,20240516,698,17.48,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,120406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,844,1,2,0.12,5155353,6099,72.28,843,853,843,1095,591,843,845.28,0.81,0,129,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,275,7.28,0.47,12,0.02,116.00,1786.00,1022,20240404,-17.42,698,20240805,20.92,893,-5.49,20250210,756,11.64,20250407,1020,-17.25,20240516,698,20.92,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,110404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,10,2,1.19,4898652,5796,68.69,843,853,843,1095,591,843,845.18,0.81,0,115,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,278,7.35,0.48,12,0.02,116.00,1786.00,1022,20240404,-16.54,698,20240805,22.21,893,-4.48,20250210,756,12.83,20250407,1020,-16.37,20240516,698,22.21,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,8,2,0.95,3615273,4276,50.68,843,851,843,1095,591,843,845.48,0.81,0,60,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,277,7.34,0.48,12,0.01,116.00,1786.00,1022,20240404,-16.73,698,20240805,21.92,893,-4.70,20250210,756,12.57,20250407,1020,-16.57,20240516,698,21.92,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250414,090405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,2,2,0.24,1074054,1274,15.10,843,845,843,1095,591,843,843.06,0.81,0,0,855,849,837,831,819,852,834,326,252,1000,570,1,1,32579342,275,7.28,0.47,12,0.00,116.00,1786.00,1022,20240404,-17.32,698,20240805,21.06,893,-5.38,20250210,756,11.77,20250407,1020,-17.16,20240516,698,21.06,20240805,0.23,Y,033050,1000,325 억,,262873,N,N,0,N,00,N
20250411,160401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,23,2,2.80,7039408,8438,33.35,830,843,825,1066,574,820,834.25,0.81,0,60,828,823,820,815,812,822,814,326,246,1000,550,1,1,32579342,275,7.27,0.47,12,0.03,116.00,1786.00,1022,20240404,-17.51,698,20240805,20.77,893,-5.60,20250210,756,11.51,20250407,1020,-17.35,20240516,698,20.77,20240805,0.23,Y,033050,1000,325 억,,262813,N,N,0,N,00,N
20250411,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,18,2,2.20,5841560,7013,27.72,830,839,825,1066,574,820,832.96,0.81,0,134,828,823,820,815,812,822,814,326,246,1000,550,1,1,32579342,273,7.22,0.47,12,0.02,116.00,1786.00,1022,20240404,-18.00,698,20240805,20.06,893,-6.16,20250210,756,10.85,20250407,1020,-17.84,20240516,698,20.06,20240805,0.23,Y,033050,1000,325 억,,262813,N,N,0,N,00,N
20250411,140404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,17,2,2.07,4561343,5475,21.64,830,839,825,1066,574,820,833.12,0.81,0,8,828,823,820,815,812,822,814,326,246,1000,550,1,1,32579342,273,7.22,0.47,12,0.02,116.00,1786.00,1022,20240404,-18.10,698,20240805,19.91,893,-6.27,20250210,756,10.71,20250407,1020,-17.94,20240516,698,19.91,20240805,0.23,Y,033050,1000,325 억,,262813,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 20250414 160403 57 100.00 KOSDAQ 화학 N N N N N 843 0 3 0.00 17049143 20491 242.84 843 853 811 1095 591 843 832.03 0.81 0 910 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 275 7.27 0.47 12 0.06 116.00 1786.00 1022 20240404 -17.51 698 20240805 20.77 893 -5.60 20250210 756 11.51 20250407 1020 -17.35 20240516 698 20.77 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
3 20250414 150406 57 100.00 KOSDAQ 화학 N N N N N 841 -2 5 -0.24 16706963 20085 238.03 843 853 811 1095 591 843 831.81 0.81 0 1194 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 274 7.25 0.47 12 0.06 116.00 1786.00 1022 20240404 -17.71 698 20240805 20.49 893 -5.82 20250210 756 11.24 20250407 1020 -17.55 20240516 698 20.49 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
4 20250414 140405 57 100.00 KOSDAQ 화학 N N N N N 833 -10 5 -1.19 16172960 19447 230.47 843 853 811 1095 591 843 831.64 0.81 0 1292 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 271 7.18 0.47 12 0.06 116.00 1786.00 1022 20240404 -18.49 698 20240805 19.34 893 -6.72 20250210 756 10.19 20250407 1020 -18.33 20240516 698 19.34 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
5 20250414 130405 57 100.00 KOSDAQ 화학 N N N N N 820 -23 5 -2.73 15009035 18044 213.84 843 853 811 1095 591 843 831.80 0.81 0 1330 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 267 7.07 0.46 12 0.06 116.00 1786.00 1022 20240404 -19.77 698 20240805 17.48 893 -8.17 20250210 756 8.47 20250407 1020 -19.61 20240516 698 17.48 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
6 20250414 120406 57 100.00 KOSDAQ 화학 N N N N N 844 1 2 0.12 5155353 6099 72.28 843 853 843 1095 591 843 845.28 0.81 0 129 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 275 7.28 0.47 12 0.02 116.00 1786.00 1022 20240404 -17.42 698 20240805 20.92 893 -5.49 20250210 756 11.64 20250407 1020 -17.25 20240516 698 20.92 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
7 20250414 110404 57 100.00 KOSDAQ 화학 N N N N N 853 10 2 1.19 4898652 5796 68.69 843 853 843 1095 591 843 845.18 0.81 0 115 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 278 7.35 0.48 12 0.02 116.00 1786.00 1022 20240404 -16.54 698 20240805 22.21 893 -4.48 20250210 756 12.83 20250407 1020 -16.37 20240516 698 22.21 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
8 20250414 100405 57 100.00 KOSDAQ 화학 N N N N N 851 8 2 0.95 3615273 4276 50.68 843 851 843 1095 591 843 845.48 0.81 0 60 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 277 7.34 0.48 12 0.01 116.00 1786.00 1022 20240404 -16.73 698 20240805 21.92 893 -4.70 20250210 756 12.57 20250407 1020 -16.57 20240516 698 21.92 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
9 20250414 090405 57 100.00 KOSDAQ 화학 N N N N N 845 2 2 0.24 1074054 1274 15.10 843 845 843 1095 591 843 843.06 0.81 0 0 855 849 837 831 819 852 834 326 252 1000 570 1 1 32579342 275 7.28 0.47 12 0.00 116.00 1786.00 1022 20240404 -17.32 698 20240805 21.06 893 -5.38 20250210 756 11.77 20250407 1020 -17.16 20240516 698 21.06 20240805 0.23 Y 033050 1000 325 억 262873 N N 0 N 00 N
10 20250411 160401 57 100.00 KOSDAQ 화학 N N N N N 843 23 2 2.80 7039408 8438 33.35 830 843 825 1066 574 820 834.25 0.81 0 60 828 823 820 815 812 822 814 326 246 1000 550 1 1 32579342 275 7.27 0.47 12 0.03 116.00 1786.00 1022 20240404 -17.51 698 20240805 20.77 893 -5.60 20250210 756 11.51 20250407 1020 -17.35 20240516 698 20.77 20240805 0.23 Y 033050 1000 325 억 262813 N N 0 N 00 N
11 20250411 150404 57 100.00 KOSDAQ 화학 N N N N N 838 18 2 2.20 5841560 7013 27.72 830 839 825 1066 574 820 832.96 0.81 0 134 828 823 820 815 812 822 814 326 246 1000 550 1 1 32579342 273 7.22 0.47 12 0.02 116.00 1786.00 1022 20240404 -18.00 698 20240805 20.06 893 -6.16 20250210 756 10.85 20250407 1020 -17.84 20240516 698 20.06 20240805 0.23 Y 033050 1000 325 억 262813 N N 0 N 00 N
12 20250411 140404 57 100.00 KOSDAQ 화학 N N N N N 837 17 2 2.07 4561343 5475 21.64 830 839 825 1066 574 820 833.12 0.81 0 8 828 823 820 815 812 822 814 326 246 1000 550 1 1 32579342 273 7.22 0.47 12 0.02 116.00 1786.00 1022 20240404 -18.10 698 20240805 19.91 893 -6.27 20250210 756 10.71 20250407 1020 -17.94 20240516 698 19.91 20240805 0.23 Y 033050 1000 325 억 262813 N N 0 N 00 N