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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033500/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
20250211,160410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,670,2,3.41,12890703010,641459,56.48,19720,20550,19560,25500,13750,19630,20095.77,12.00,0,455,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6088,21.17,3.45,12,2.14,959.00,5891.00,22450,20250122,-9.58,10660,20241031,90.43,22450,-9.58,20250122,14780,37.35,20250106,22450,-9.58,20250122,10660,90.43,20241031,3.57,N,033500,500,153 억,,3599474,N,N,9000,N,00,N
20250211,150410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20250,620,2,3.16,12385532260,616576,54.29,19720,20550,19560,25500,13750,19630,20087.60,12.00,0,346,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6073,21.12,3.44,12,2.06,959.00,5891.00,22450,20250122,-9.80,10660,20241031,89.96,22450,-9.80,20250122,14780,37.01,20250106,22450,-9.80,20250122,10660,89.96,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,140412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,520,2,2.65,10077225810,503010,44.29,19720,20350,19560,25500,13750,19630,20033.85,12.00,0,-625,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6043,21.01,3.42,12,1.68,959.00,5891.00,22450,20250122,-10.24,10660,20241031,89.02,22450,-10.24,20250122,14780,36.33,20250106,22450,-10.24,20250122,10660,89.02,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,130408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,520,2,2.65,8992903710,449104,39.54,19720,20350,19560,25500,13750,19630,20024.10,12.00,0,-311,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6043,21.01,3.42,12,1.50,959.00,5891.00,22450,20250122,-10.24,10660,20241031,89.02,22450,-10.24,20250122,14780,36.33,20250106,22450,-10.24,20250122,10660,89.02,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,120410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20100,470,2,2.39,8031144360,401299,35.34,19720,20350,19560,25500,13750,19630,20012.87,12.00,0,-12325,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6028,20.96,3.41,12,1.34,959.00,5891.00,22450,20250122,-10.47,10660,20241031,88.56,22450,-10.47,20250122,14780,35.99,20250106,22450,-10.47,20250122,10660,88.56,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,110411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20200,570,2,2.90,6798506910,340165,29.95,19720,20350,19560,25500,13750,19630,19985.91,12.00,0,-17526,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6058,21.06,3.43,12,1.13,959.00,5891.00,22450,20250122,-10.02,10660,20241031,89.49,22450,-10.02,20250122,14780,36.67,20250106,22450,-10.02,20250122,10660,89.49,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,100410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,520,2,2.65,4652169460,233927,20.60,19720,20300,19560,25500,13750,19630,19887.27,12.00,0,-6513,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6043,21.01,3.42,12,0.78,959.00,5891.00,22450,20250122,-10.24,10660,20241031,89.02,22450,-10.24,20250122,14780,36.33,20250106,22450,-10.24,20250122,10660,89.02,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250211,090411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,520,2,2.65,1005178600,50263,4.43,19720,20300,19720,25500,13750,19630,19998.38,12.00,0,3036,22210,20920,20260,18970,18310,20590,18640,153,5870,500,14910,50,1,29989494,6043,21.01,3.42,12,0.17,959.00,5891.00,22450,20250122,-10.24,10660,20241031,89.02,22450,-10.24,20250122,14780,36.33,20250106,22450,-10.24,20250122,10660,89.02,20241031,3.57,N,033500,500,153 억,,3599474,N,N,1521,N,00,N
20250210,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19630,-770,5,-3.77,22917098400,1128560,229.75,20250,21550,19600,26500,14300,20400,20306.56,11.77,0,56740,21466,20932,20516,19982,19566,20725,19775,153,6100,500,15500,10,1,29989494,5887,20.47,3.33,12,3.76,959.00,5891.00,22450,20250122,-12.56,10660,20241031,84.15,22450,-12.56,20250122,14780,32.81,20250106,22450,-12.56,20250122,10660,84.15,20241031,3.75,N,033500,500,153 억,,3528913,N,N,1521,N,00,N
20250210,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19640,-760,5,-3.73,21658866880,1064558,216.72,20250,21550,19600,26500,14300,20400,20345.41,11.77,0,40014,21466,20932,20516,19982,19566,20725,19775,153,6100,500,15500,10,1,29989494,5890,20.48,3.33,12,3.55,959.00,5891.00,22450,20250122,-12.52,10660,20241031,84.24,22450,-12.52,20250122,14780,32.88,20250106,22450,-12.52,20250122,10660,84.24,20241031,3.75,N,033500,500,153 억,,3528913,N,N,1023,N,00,N
20250210,140408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20100,-300,5,-1.47,16548174550,806050,164.09,20250,21550,19910,26500,14300,20400,20529.97,11.77,0,48873,21466,20932,20516,19982,19566,20725,19775,153,6100,500,15500,50,1,29989494,6028,20.96,3.41,12,2.69,959.00,5891.00,22450,20250122,-10.47,10660,20241031,88.56,22450,-10.47,20250122,14780,35.99,20250106,22450,-10.47,20250122,10660,88.56,20241031,3.75,N,033500,500,153 억,,3528913,N,N,1023,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 20250211 160410 55 60.00 KOSDAQ 화학 N N N Y 60 N 20300 670 2 3.41 12890703010 641459 56.48 19720 20550 19560 25500 13750 19630 20095.77 12.00 0 455 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6088 21.17 3.45 12 2.14 959.00 5891.00 22450 20250122 -9.58 10660 20241031 90.43 22450 -9.58 20250122 14780 37.35 20250106 22450 -9.58 20250122 10660 90.43 20241031 3.57 N 033500 500 153 억 3599474 N N 9000 N 00 N
3 20250211 150410 55 60.00 KOSDAQ 화학 N N N Y 60 N 20250 620 2 3.16 12385532260 616576 54.29 19720 20550 19560 25500 13750 19630 20087.60 12.00 0 346 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6073 21.12 3.44 12 2.06 959.00 5891.00 22450 20250122 -9.80 10660 20241031 89.96 22450 -9.80 20250122 14780 37.01 20250106 22450 -9.80 20250122 10660 89.96 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
4 20250211 140412 55 60.00 KOSDAQ 화학 N N N Y 60 N 20150 520 2 2.65 10077225810 503010 44.29 19720 20350 19560 25500 13750 19630 20033.85 12.00 0 -625 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6043 21.01 3.42 12 1.68 959.00 5891.00 22450 20250122 -10.24 10660 20241031 89.02 22450 -10.24 20250122 14780 36.33 20250106 22450 -10.24 20250122 10660 89.02 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
5 20250211 130408 55 60.00 KOSDAQ 화학 N N N Y 60 N 20150 520 2 2.65 8992903710 449104 39.54 19720 20350 19560 25500 13750 19630 20024.10 12.00 0 -311 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6043 21.01 3.42 12 1.50 959.00 5891.00 22450 20250122 -10.24 10660 20241031 89.02 22450 -10.24 20250122 14780 36.33 20250106 22450 -10.24 20250122 10660 89.02 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
6 20250211 120410 55 60.00 KOSDAQ 화학 N N N Y 60 N 20100 470 2 2.39 8031144360 401299 35.34 19720 20350 19560 25500 13750 19630 20012.87 12.00 0 -12325 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6028 20.96 3.41 12 1.34 959.00 5891.00 22450 20250122 -10.47 10660 20241031 88.56 22450 -10.47 20250122 14780 35.99 20250106 22450 -10.47 20250122 10660 88.56 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
7 20250211 110411 55 60.00 KOSDAQ 화학 N N N Y 60 N 20200 570 2 2.90 6798506910 340165 29.95 19720 20350 19560 25500 13750 19630 19985.91 12.00 0 -17526 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6058 21.06 3.43 12 1.13 959.00 5891.00 22450 20250122 -10.02 10660 20241031 89.49 22450 -10.02 20250122 14780 36.67 20250106 22450 -10.02 20250122 10660 89.49 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
8 20250211 100410 55 60.00 KOSDAQ 화학 N N N Y 60 N 20150 520 2 2.65 4652169460 233927 20.60 19720 20300 19560 25500 13750 19630 19887.27 12.00 0 -6513 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6043 21.01 3.42 12 0.78 959.00 5891.00 22450 20250122 -10.24 10660 20241031 89.02 22450 -10.24 20250122 14780 36.33 20250106 22450 -10.24 20250122 10660 89.02 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
9 20250211 090411 55 60.00 KOSDAQ 화학 N N N Y 60 N 20150 520 2 2.65 1005178600 50263 4.43 19720 20300 19720 25500 13750 19630 19998.38 12.00 0 3036 22210 20920 20260 18970 18310 20590 18640 153 5870 500 14910 50 1 29989494 6043 21.01 3.42 12 0.17 959.00 5891.00 22450 20250122 -10.24 10660 20241031 89.02 22450 -10.24 20250122 14780 36.33 20250106 22450 -10.24 20250122 10660 89.02 20241031 3.57 N 033500 500 153 억 3599474 N N 1521 N 00 N
10 20250210 160408 55 60.00 KOSDAQ 화학 N N N Y 60 N 19630 -770 5 -3.77 22917098400 1128560 229.75 20250 21550 19600 26500 14300 20400 20306.56 11.77 0 56740 21466 20932 20516 19982 19566 20725 19775 153 6100 500 15500 10 1 29989494 5887 20.47 3.33 12 3.76 959.00 5891.00 22450 20250122 -12.56 10660 20241031 84.15 22450 -12.56 20250122 14780 32.81 20250106 22450 -12.56 20250122 10660 84.15 20241031 3.75 N 033500 500 153 억 3528913 N N 1521 N 00 N
11 20250210 150408 55 60.00 KOSDAQ 화학 N N N Y 60 N 19640 -760 5 -3.73 21658866880 1064558 216.72 20250 21550 19600 26500 14300 20400 20345.41 11.77 0 40014 21466 20932 20516 19982 19566 20725 19775 153 6100 500 15500 10 1 29989494 5890 20.48 3.33 12 3.55 959.00 5891.00 22450 20250122 -12.52 10660 20241031 84.24 22450 -12.52 20250122 14780 32.88 20250106 22450 -12.52 20250122 10660 84.24 20241031 3.75 N 033500 500 153 억 3528913 N N 1023 N 00 N
12 20250210 140408 55 60.00 KOSDAQ 화학 N N N Y 60 N 20100 -300 5 -1.47 16548174550 806050 164.09 20250 21550 19910 26500 14300 20400 20529.97 11.77 0 48873 21466 20932 20516 19982 19566 20725 19775 153 6100 500 15500 50 1 29989494 6028 20.96 3.41 12 2.69 959.00 5891.00 22450 20250122 -10.47 10660 20241031 88.56 22450 -10.47 20250122 14780 35.99 20250106 22450 -10.47 20250122 10660 88.56 20241031 3.75 N 033500 500 153 억 3528913 N N 1023 N 00 N