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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-1,5,-0.12,7225593,8820,387.52,818,829,816,1072,578,825,819.23,0.20,0,-149,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,268,10.99,0.50,12,0.03,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1068,-22.85,20240313,698,18.05,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-7,5,-0.85,6967668,8507,373.77,818,829,816,1072,578,825,819.05,0.20,0,133,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,266,10.91,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.44,698,20240805,17.19,893,-8.40,20250210,798,2.51,20250102,1068,-23.41,20240313,698,17.19,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-8,5,-0.97,6963568,8502,373.55,818,829,817,1072,578,825,819.05,0.20,0,133,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,266,10.89,0.50,12,0.03,75.00,1635.00,1112,20240312,-26.53,698,20240805,17.05,893,-8.51,20250210,798,2.38,20250102,1068,-23.50,20240313,698,17.05,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-6,5,-0.73,4814102,5872,258.00,818,829,818,1072,578,825,819.84,0.20,0,-4,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,267,10.92,0.50,12,0.02,75.00,1635.00,1112,20240312,-26.35,698,20240805,17.34,893,-8.29,20250210,798,2.63,20250102,1068,-23.31,20240313,698,17.34,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-6,5,-0.73,3562927,4343,190.82,818,829,818,1072,578,825,820.38,0.20,0,-22,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,267,10.92,0.50,12,0.01,75.00,1635.00,1112,20240312,-26.35,698,20240805,17.34,893,-8.29,20250210,798,2.63,20250102,1068,-23.31,20240313,698,17.34,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,110412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,0,3,0.00,3363789,4100,180.14,818,829,818,1072,578,825,820.44,0.20,0,-22,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,269,11.00,0.50,12,0.01,75.00,1635.00,1112,20240312,-25.81,698,20240805,18.19,893,-7.61,20250210,798,3.38,20250102,1068,-22.75,20240313,698,18.19,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,100411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,3,2,0.36,2614788,3188,140.07,818,829,818,1072,578,825,820.20,0.20,0,0,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,270,11.04,0.51,12,0.01,75.00,1635.00,1112,20240312,-25.54,698,20240805,18.62,893,-7.28,20250210,798,3.76,20250102,1068,-22.47,20240313,698,18.62,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
20250313,090413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,4,2,0.48,996344,1218,53.51,818,829,818,1072,578,825,818.02,0.20,0,0,838,831,824,817,810,835,821,326,247,1000,560,1,1,32579342,270,11.05,0.51,12,0.00,75.00,1635.00,1112,20240312,-25.45,698,20240805,18.77,893,-7.17,20250210,798,3.88,20250102,1068,-22.38,20240313,698,18.77,20240805,0.23,N,033050,1000,325 억,,66762,N,N,0,N,00,N
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
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 20250313 160412 57 100.00 KOSDAQ 화학 N N N N N 824 -1 5 -0.12 7225593 8820 387.52 818 829 816 1072 578 825 819.23 0.20 0 -149 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 268 10.99 0.50 12 0.03 75.00 1635.00 1112 20240312 -25.90 698 20240805 18.05 893 -7.73 20250210 798 3.26 20250102 1068 -22.85 20240313 698 18.05 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
3 20250313 150412 57 100.00 KOSDAQ 화학 N N N N N 818 -7 5 -0.85 6967668 8507 373.77 818 829 816 1072 578 825 819.05 0.20 0 133 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 266 10.91 0.50 12 0.03 75.00 1635.00 1112 20240312 -26.44 698 20240805 17.19 893 -8.40 20250210 798 2.51 20250102 1068 -23.41 20240313 698 17.19 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
4 20250313 140412 57 100.00 KOSDAQ 화학 N N N N N 817 -8 5 -0.97 6963568 8502 373.55 818 829 817 1072 578 825 819.05 0.20 0 133 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 266 10.89 0.50 12 0.03 75.00 1635.00 1112 20240312 -26.53 698 20240805 17.05 893 -8.51 20250210 798 2.38 20250102 1068 -23.50 20240313 698 17.05 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
5 20250313 130412 57 100.00 KOSDAQ 화학 N N N N N 819 -6 5 -0.73 4814102 5872 258.00 818 829 818 1072 578 825 819.84 0.20 0 -4 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 267 10.92 0.50 12 0.02 75.00 1635.00 1112 20240312 -26.35 698 20240805 17.34 893 -8.29 20250210 798 2.63 20250102 1068 -23.31 20240313 698 17.34 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
6 20250313 120412 57 100.00 KOSDAQ 화학 N N N N N 819 -6 5 -0.73 3562927 4343 190.82 818 829 818 1072 578 825 820.38 0.20 0 -22 838 831 824 817 810 835 821 326 247 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 1068 -23.31 20240313 698 17.34 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
7 20250313 110412 57 100.00 KOSDAQ 화학 N N N N N 825 0 3 0.00 3363789 4100 180.14 818 829 818 1072 578 825 820.44 0.20 0 -22 838 831 824 817 810 835 821 326 247 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 1068 -22.75 20240313 698 18.19 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
8 20250313 100411 57 100.00 KOSDAQ 화학 N N N N N 828 3 2 0.36 2614788 3188 140.07 818 829 818 1072 578 825 820.20 0.20 0 0 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 270 11.04 0.51 12 0.01 75.00 1635.00 1112 20240312 -25.54 698 20240805 18.62 893 -7.28 20250210 798 3.76 20250102 1068 -22.47 20240313 698 18.62 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
9 20250313 090413 57 100.00 KOSDAQ 화학 N N N N N 829 4 2 0.48 996344 1218 53.51 818 829 818 1072 578 825 818.02 0.20 0 0 838 831 824 817 810 835 821 326 247 1000 560 1 1 32579342 270 11.05 0.51 12 0.00 75.00 1635.00 1112 20240312 -25.45 698 20240805 18.77 893 -7.17 20250210 798 3.88 20250102 1068 -22.38 20240313 698 18.77 20240805 0.23 N 033050 1000 325 억 66762 N N 0 N 00 N
10 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
11 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
12 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