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
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
20250306,160404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,13,2,1.56,7448137,8923,65.20,834,849,831,1084,584,834,834.71,0.21,0,25,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,276,11.29,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,13,2,1.56,7448137,8923,65.20,834,849,831,1084,584,834,834.71,0.21,0,25,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,276,11.29,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,9,2,1.08,7346616,8803,64.32,834,849,831,1084,584,834,834.56,0.21,0,126,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,275,11.24,0.52,12,0.03,75.00,1635.00,1112,20240312,-24.19,698,20240805,20.77,893,-5.60,20250210,798,5.64,20250102,1112,-24.19,20240312,698,20.77,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,-1,5,-0.12,7080543,8484,61.99,834,849,831,1084,584,834,834.58,0.21,0,126,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,271,11.11,0.51,12,0.03,75.00,1635.00,1112,20240312,-25.09,698,20240805,19.34,893,-6.72,20250210,798,4.39,20250102,1112,-25.09,20240312,698,19.34,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,120403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,844,10,2,1.20,5235973,6275,45.85,834,849,831,1084,584,834,834.42,0.21,0,126,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,275,11.25,0.52,12,0.02,75.00,1635.00,1112,20240312,-24.10,698,20240805,20.92,893,-5.49,20250210,798,5.76,20250102,1112,-24.10,20240312,698,20.92,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,5,2,0.60,4803629,5762,42.10,834,840,831,1084,584,834,833.67,0.21,0,25,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,273,11.19,0.51,12,0.02,75.00,1635.00,1112,20240312,-24.55,698,20240805,20.20,893,-6.05,20250210,798,5.14,20250102,1112,-24.55,20240312,698,20.20,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,0,3,0.00,4595636,5514,40.29,834,834,831,1084,584,834,833.45,0.21,0,7,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,272,11.12,0.51,12,0.02,75.00,1635.00,1112,20240312,-25.00,698,20240805,19.48,893,-6.61,20250210,798,4.51,20250102,1112,-25.00,20240312,698,19.48,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250306,090406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,0,3,0.00,235188,282,2.06,834,834,834,1084,584,834,834.00,0.21,0,0,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,272,11.12,0.51,12,0.00,75.00,1635.00,1112,20240312,-25.00,698,20240805,19.48,893,-6.61,20250210,798,4.51,20250102,1112,-25.00,20240312,698,19.48,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N
20250305,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,3,2,0.36,11349321,13594,175.09,823,850,823,1080,582,831,834.88,0.21,0,-205,837,833,828,824,819,831,822,326,249,1000,560,1,1,32579342,272,11.12,0.51,12,0.04,75.00,1635.00,1112,20240312,-25.00,698,20240805,19.48,893,-6.61,20250210,798,4.51,20250102,1112,-25.00,20240312,698,19.48,20240805,0.23,N,033050,1000,325 억,,67115,N,N,0,N,00,N
20250305,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,2,2,0.24,11302617,13538,174.37,823,850,823,1080,582,831,834.88,0.21,0,-149,837,833,828,824,819,831,822,326,249,1000,560,1,1,32579342,271,11.11,0.51,12,0.04,75.00,1635.00,1112,20240312,-25.09,698,20240805,19.34,893,-6.72,20250210,798,4.39,20250102,1112,-25.09,20240312,698,19.34,20240805,0.23,N,033050,1000,325 억,,67115,N,N,0,N,00,N
20250305,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,0,3,0.00,6090299,7331,94.42,823,850,823,1080,582,831,830.76,0.21,0,-126,837,833,828,824,819,831,822,326,249,1000,560,1,1,32579342,271,11.08,0.51,12,0.02,75.00,1635.00,1112,20240312,-25.27,698,20240805,19.05,893,-6.94,20250210,798,4.14,20250102,1112,-25.27,20240312,698,19.05,20240805,0.23,N,033050,1000,325 억,,67115,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 20250306 160404 57 100.00 KOSDAQ 화학 N N N N N 847 13 2 1.56 7448137 8923 65.20 834 849 831 1084 584 834 834.71 0.21 0 25 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 276 11.29 0.52 12 0.03 75.00 1635.00 1112 20240312 -23.83 698 20240805 21.35 893 -5.15 20250210 798 6.14 20250102 1112 -23.83 20240312 698 21.35 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
3 20250306 150404 57 100.00 KOSDAQ 화학 N N N N N 847 13 2 1.56 7448137 8923 65.20 834 849 831 1084 584 834 834.71 0.21 0 25 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 276 11.29 0.52 12 0.03 75.00 1635.00 1112 20240312 -23.83 698 20240805 21.35 893 -5.15 20250210 798 6.14 20250102 1112 -23.83 20240312 698 21.35 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
4 20250306 140403 57 100.00 KOSDAQ 화학 N N N N N 843 9 2 1.08 7346616 8803 64.32 834 849 831 1084 584 834 834.56 0.21 0 126 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 275 11.24 0.52 12 0.03 75.00 1635.00 1112 20240312 -24.19 698 20240805 20.77 893 -5.60 20250210 798 5.64 20250102 1112 -24.19 20240312 698 20.77 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
5 20250306 130403 57 100.00 KOSDAQ 화학 N N N N N 833 -1 5 -0.12 7080543 8484 61.99 834 849 831 1084 584 834 834.58 0.21 0 126 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 271 11.11 0.51 12 0.03 75.00 1635.00 1112 20240312 -25.09 698 20240805 19.34 893 -6.72 20250210 798 4.39 20250102 1112 -25.09 20240312 698 19.34 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
6 20250306 120403 57 100.00 KOSDAQ 화학 N N N N N 844 10 2 1.20 5235973 6275 45.85 834 849 831 1084 584 834 834.42 0.21 0 126 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 275 11.25 0.52 12 0.02 75.00 1635.00 1112 20240312 -24.10 698 20240805 20.92 893 -5.49 20250210 798 5.76 20250102 1112 -24.10 20240312 698 20.92 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
7 20250306 110402 57 100.00 KOSDAQ 화학 N N N N N 839 5 2 0.60 4803629 5762 42.10 834 840 831 1084 584 834 833.67 0.21 0 25 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 273 11.19 0.51 12 0.02 75.00 1635.00 1112 20240312 -24.55 698 20240805 20.20 893 -6.05 20250210 798 5.14 20250102 1112 -24.55 20240312 698 20.20 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
8 20250306 100403 57 100.00 KOSDAQ 화학 N N N N N 834 0 3 0.00 4595636 5514 40.29 834 834 831 1084 584 834 833.45 0.21 0 7 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 272 11.12 0.51 12 0.02 75.00 1635.00 1112 20240312 -25.00 698 20240805 19.48 893 -6.61 20250210 798 4.51 20250102 1112 -25.00 20240312 698 19.48 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
9 20250306 090406 57 100.00 KOSDAQ 화학 N N N N N 834 0 3 0.00 235188 282 2.06 834 834 834 1084 584 834 834.00 0.21 0 0 862 847 835 820 808 855 828 326 250 1000 560 1 1 32579342 272 11.12 0.51 12 0.00 75.00 1635.00 1112 20240312 -25.00 698 20240805 19.48 893 -6.61 20250210 798 4.51 20250102 1112 -25.00 20240312 698 19.48 20240805 0.23 N 033050 1000 325 억 66910 N N 0 N 00 N
10 20250305 160400 57 100.00 KOSDAQ 화학 N N N N N 834 3 2 0.36 11349321 13594 175.09 823 850 823 1080 582 831 834.88 0.21 0 -205 837 833 828 824 819 831 822 326 249 1000 560 1 1 32579342 272 11.12 0.51 12 0.04 75.00 1635.00 1112 20240312 -25.00 698 20240805 19.48 893 -6.61 20250210 798 4.51 20250102 1112 -25.00 20240312 698 19.48 20240805 0.23 N 033050 1000 325 억 67115 N N 0 N 00 N
11 20250305 150401 57 100.00 KOSDAQ 화학 N N N N N 833 2 2 0.24 11302617 13538 174.37 823 850 823 1080 582 831 834.88 0.21 0 -149 837 833 828 824 819 831 822 326 249 1000 560 1 1 32579342 271 11.11 0.51 12 0.04 75.00 1635.00 1112 20240312 -25.09 698 20240805 19.34 893 -6.72 20250210 798 4.39 20250102 1112 -25.09 20240312 698 19.34 20240805 0.23 N 033050 1000 325 억 67115 N N 0 N 00 N
12 20250305 140359 57 100.00 KOSDAQ 화학 N N N N N 831 0 3 0.00 6090299 7331 94.42 823 850 823 1080 582 831 830.76 0.21 0 -126 837 833 828 824 819 831 822 326 249 1000 560 1 1 32579342 271 11.08 0.51 12 0.02 75.00 1635.00 1112 20240312 -25.27 698 20240805 19.05 893 -6.94 20250210 798 4.14 20250102 1112 -25.27 20240312 698 19.05 20240805 0.23 N 033050 1000 325 억 67115 N N 0 N 00 N