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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-2,5,-0.24,17649150,21385,81.57,830,844,813,1084,584,834,825.31,0.21,0,-841,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,271,11.09,0.51,12,0.07,75.00,1635.00,1112,20240312,-25.18,698,20240805,19.20,893,-6.83,20250210,798,4.26,20250102,1112,-25.18,20240312,698,19.20,20240805,0.23,N,033050,1000,325 억,,68988,N,N,0,N,00,N
20250228,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-15,5,-1.80,14525929,17607,67.16,830,844,813,1084,584,834,825.01,0.21,0,969,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,267,10.92,0.50,12,0.05,75.00,1635.00,1112,20240312,-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,,68988,N,N,0,N,00,N
20250228,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-3,5,-0.36,11330862,13698,52.25,830,844,823,1084,584,834,827.19,0.21,0,-806,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,271,11.08,0.51,12,0.04,75.00,1635.00,1112,20240312,-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,,68988,N,N,0,N,00,N
20250228,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-11,5,-1.32,11309287,13672,52.15,830,844,823,1084,584,834,827.19,0.21,0,-806,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,268,10.97,0.50,12,0.04,75.00,1635.00,1112,20240312,-25.99,698,20240805,17.91,893,-7.84,20250210,798,3.13,20250102,1112,-25.99,20240312,698,17.91,20240805,0.23,N,033050,1000,325 억,,68988,N,N,0,N,00,N
20250228,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-4,5,-0.48,10650476,12873,49.10,830,844,825,1084,584,834,827.35,0.21,0,-786,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,270,11.07,0.51,12,0.04,75.00,1635.00,1112,20240312,-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,,68988,N,N,0,N,00,N
20250228,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,-5,5,-0.60,2930894,3537,13.49,830,844,825,1084,584,834,828.64,0.21,0,-596,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,270,11.05,0.51,12,0.01,75.00,1635.00,1112,20240312,-25.45,698,20240805,18.77,893,-7.17,20250210,798,3.88,20250102,1112,-25.45,20240312,698,18.77,20240805,0.23,N,033050,1000,325 억,,68988,N,N,0,N,00,N
20250228,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,0,3,0.00,2895989,3495,13.33,830,844,825,1084,584,834,828.61,0.21,0,-596,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,272,11.12,0.51,12,0.01,75.00,1635.00,1112,20240312,-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,,68988,N,N,0,N,00,N
20250228,090432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,3,2,0.36,795926,953,3.64,830,844,830,1084,584,834,835.18,0.21,0,-504,894,863,847,816,800,856,809,326,250,1000,560,1,1,32579342,273,11.16,0.51,12,0.00,75.00,1635.00,1112,20240312,-24.73,698,20240805,19.91,893,-6.27,20250210,798,4.89,20250102,1112,-24.73,20240312,698,19.91,20240805,0.23,N,033050,1000,325 억,,68988,N,N,0,N,00,N
20250227,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-41,5,-4.69,22128515,26216,129.76,875,878,831,1137,613,875,844.08,0.24,0,-9284,893,883,865,855,837,889,861,326,262,1000,590,1,1,32579342,272,11.12,0.51,12,0.08,75.00,1635.00,1112,20240312,-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,,78272,N,N,0,N,00,N
20250227,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-30,5,-3.43,19985846,23671,117.16,875,878,831,1137,613,875,844.32,0.24,0,-9230,893,883,865,855,837,889,861,326,262,1000,590,1,1,32579342,275,11.27,0.52,12,0.07,75.00,1635.00,1112,20240312,-24.01,698,20240805,21.06,893,-5.38,20250210,798,5.89,20250102,1112,-24.01,20240312,698,21.06,20240805,0.23,N,033050,1000,325 억,,78272,N,N,0,N,00,N
20250227,140429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,-34,5,-3.89,7637619,8918,44.14,875,878,831,1137,613,875,856.43,0.24,0,-1804,893,883,865,855,837,889,861,326,262,1000,590,1,1,32579342,274,11.21,0.51,12,0.03,75.00,1635.00,1112,20240312,-24.37,698,20240805,20.49,893,-5.82,20250210,798,5.39,20250102,1112,-24.37,20240312,698,20.49,20240805,0.23,N,033050,1000,325 억,,78272,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 20250228 160430 57 100.00 KOSDAQ 화학 N N N N N 832 -2 5 -0.24 17649150 21385 81.57 830 844 813 1084 584 834 825.31 0.21 0 -841 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 271 11.09 0.51 12 0.07 75.00 1635.00 1112 20240312 -25.18 698 20240805 19.20 893 -6.83 20250210 798 4.26 20250102 1112 -25.18 20240312 698 19.20 20240805 0.23 N 033050 1000 325 억 68988 N N 0 N 00 N
3 20250228 150433 57 100.00 KOSDAQ 화학 N N N N N 819 -15 5 -1.80 14525929 17607 67.16 830 844 813 1084 584 834 825.01 0.21 0 969 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 267 10.92 0.50 12 0.05 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 68988 N N 0 N 00 N
4 20250228 140434 57 100.00 KOSDAQ 화학 N N N N N 831 -3 5 -0.36 11330862 13698 52.25 830 844 823 1084 584 834 827.19 0.21 0 -806 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 271 11.08 0.51 12 0.04 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 68988 N N 0 N 00 N
5 20250228 130433 57 100.00 KOSDAQ 화학 N N N N N 823 -11 5 -1.32 11309287 13672 52.15 830 844 823 1084 584 834 827.19 0.21 0 -806 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 268 10.97 0.50 12 0.04 75.00 1635.00 1112 20240312 -25.99 698 20240805 17.91 893 -7.84 20250210 798 3.13 20250102 1112 -25.99 20240312 698 17.91 20240805 0.23 N 033050 1000 325 억 68988 N N 0 N 00 N
6 20250228 120430 57 100.00 KOSDAQ 화학 N N N N N 830 -4 5 -0.48 10650476 12873 49.10 830 844 825 1084 584 834 827.35 0.21 0 -786 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 270 11.07 0.51 12 0.04 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 68988 N N 0 N 00 N
7 20250228 110430 57 100.00 KOSDAQ 화학 N N N N N 829 -5 5 -0.60 2930894 3537 13.49 830 844 825 1084 584 834 828.64 0.21 0 -596 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 270 11.05 0.51 12 0.01 75.00 1635.00 1112 20240312 -25.45 698 20240805 18.77 893 -7.17 20250210 798 3.88 20250102 1112 -25.45 20240312 698 18.77 20240805 0.23 N 033050 1000 325 억 68988 N N 0 N 00 N
8 20250228 100430 57 100.00 KOSDAQ 화학 N N N N N 834 0 3 0.00 2895989 3495 13.33 830 844 825 1084 584 834 828.61 0.21 0 -596 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 272 11.12 0.51 12 0.01 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 68988 N N 0 N 00 N
9 20250228 090432 57 100.00 KOSDAQ 화학 N N N N N 837 3 2 0.36 795926 953 3.64 830 844 830 1084 584 834 835.18 0.21 0 -504 894 863 847 816 800 856 809 326 250 1000 560 1 1 32579342 273 11.16 0.51 12 0.00 75.00 1635.00 1112 20240312 -24.73 698 20240805 19.91 893 -6.27 20250210 798 4.89 20250102 1112 -24.73 20240312 698 19.91 20240805 0.23 N 033050 1000 325 억 68988 N N 0 N 00 N
10 20250227 160429 57 100.00 KOSDAQ 화학 N N N N N 834 -41 5 -4.69 22128515 26216 129.76 875 878 831 1137 613 875 844.08 0.24 0 -9284 893 883 865 855 837 889 861 326 262 1000 590 1 1 32579342 272 11.12 0.51 12 0.08 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 78272 N N 0 N 00 N
11 20250227 150427 57 100.00 KOSDAQ 화학 N N N N N 845 -30 5 -3.43 19985846 23671 117.16 875 878 831 1137 613 875 844.32 0.24 0 -9230 893 883 865 855 837 889 861 326 262 1000 590 1 1 32579342 275 11.27 0.52 12 0.07 75.00 1635.00 1112 20240312 -24.01 698 20240805 21.06 893 -5.38 20250210 798 5.89 20250102 1112 -24.01 20240312 698 21.06 20240805 0.23 N 033050 1000 325 억 78272 N N 0 N 00 N
12 20250227 140429 57 100.00 KOSDAQ 화학 N N N N N 841 -34 5 -3.89 7637619 8918 44.14 875 878 831 1137 613 875 856.43 0.24 0 -1804 893 883 865 855 837 889 861 326 262 1000 590 1 1 32579342 274 11.21 0.51 12 0.03 75.00 1635.00 1112 20240312 -24.37 698 20240805 20.49 893 -5.82 20250210 798 5.39 20250102 1112 -24.37 20240312 698 20.49 20240805 0.23 N 033050 1000 325 억 78272 N N 0 N 00 N