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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,850,2,4.04,17653220750,808888,99.54,20850,22500,20600,27350,14750,21050,21825.03,10.19,0,24768,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6568,22.84,3.72,12,2.70,959.00,5891.00,23400,20250218,-6.41,10660,20241031,105.44,23400,-6.41,20250218,14780,48.17,20250106,23400,-6.41,20250218,10660,105.44,20241031,3.88,N,033500,500,153 억,,3056513,N,N,1966,N,00,N
20250224,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,800,2,3.80,17204722900,788341,97.02,20850,22500,20600,27350,14750,21050,21824.99,10.19,0,21359,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6553,22.78,3.71,12,2.63,959.00,5891.00,23400,20250218,-6.62,10660,20241031,104.97,23400,-6.62,20250218,14780,47.83,20250106,23400,-6.62,20250218,10660,104.97,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,140426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,1050,2,4.99,14692342400,673410,82.87,20850,22500,20600,27350,14750,21050,21819.02,10.19,0,-16588,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6628,23.04,3.75,12,2.25,959.00,5891.00,23400,20250218,-5.56,10660,20241031,107.32,23400,-5.56,20250218,14780,49.53,20250106,23400,-5.56,20250218,10660,107.32,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,130426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,1050,2,4.99,12924923800,593875,73.08,20850,22500,20600,27350,14750,21050,21764.97,10.19,0,-13671,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6628,23.04,3.75,12,1.98,959.00,5891.00,23400,20250218,-5.56,10660,20241031,107.32,23400,-5.56,20250218,14780,49.53,20250106,23400,-5.56,20250218,10660,107.32,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,120425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,1200,2,5.70,11007853200,507302,62.43,20850,22500,20600,27350,14750,21050,21700.16,10.19,0,-12053,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6673,23.20,3.78,12,1.69,959.00,5891.00,23400,20250218,-4.91,10660,20241031,108.72,23400,-4.91,20250218,14780,50.54,20250106,23400,-4.91,20250218,10660,108.72,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,110424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,850,2,4.04,7107240550,331961,40.85,20850,22200,20600,27350,14750,21050,21411.00,10.19,0,-22499,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6568,22.84,3.72,12,1.11,959.00,5891.00,23400,20250218,-6.41,10660,20241031,105.44,23400,-6.41,20250218,14780,48.17,20250106,23400,-6.41,20250218,10660,105.44,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,100423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,-350,5,-1.66,2798888350,133475,16.43,20850,21350,20600,27350,14750,21050,20968.75,10.19,0,11906,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6208,21.58,3.51,12,0.45,959.00,5891.00,23400,20250218,-11.54,10660,20241031,94.18,23400,-11.54,20250218,14780,40.05,20250106,23400,-11.54,20250218,10660,94.18,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250224,090427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,0,3,0.00,870897000,41200,5.07,20850,21350,20850,27350,14750,21050,21140.58,10.19,0,11028,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6313,21.95,3.57,12,0.14,959.00,5891.00,23400,20250218,-10.04,10660,20241031,97.47,23400,-10.04,20250218,14780,42.42,20250106,23400,-10.04,20250218,10660,97.47,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N
20250221,160423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,650,2,3.19,17054328180,810670,50.88,20000,21800,19990,26500,14300,20400,21037.62,9.99,0,67551,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6313,21.95,3.57,12,2.70,959.00,5891.00,23400,20250218,-10.04,10660,20241031,97.47,23400,-10.04,20250218,14780,42.42,20250106,23400,-10.04,20250218,10660,97.47,20241031,3.78,N,033500,500,153 억,,2995725,N,N,919,N,00,N
20250221,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,600,2,2.94,16331617680,776274,48.72,20000,21800,19990,26500,14300,20400,21038.79,9.99,0,60629,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6298,21.90,3.56,12,2.59,959.00,5891.00,23400,20250218,-10.26,10660,20241031,97.00,23400,-10.26,20250218,14780,42.08,20250106,23400,-10.26,20250218,10660,97.00,20241031,3.78,N,033500,500,153 억,,2995725,N,N,557,N,00,N
20250221,140424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21350,950,2,4.66,14460658180,687562,43.15,20000,21800,19990,26500,14300,20400,21032.15,9.99,0,43569,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6403,22.26,3.62,12,2.29,959.00,5891.00,23400,20250218,-8.76,10660,20241031,100.28,23400,-8.76,20250218,14780,44.45,20250106,23400,-8.76,20250218,10660,100.28,20241031,3.78,N,033500,500,153 억,,2995725,N,N,557,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 20250224 160426 55 60.00 KOSDAQ 화학 N N N Y 60 N 21900 850 2 4.04 17653220750 808888 99.54 20850 22500 20600 27350 14750 21050 21825.03 10.19 0 24768 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6568 22.84 3.72 12 2.70 959.00 5891.00 23400 20250218 -6.41 10660 20241031 105.44 23400 -6.41 20250218 14780 48.17 20250106 23400 -6.41 20250218 10660 105.44 20241031 3.88 N 033500 500 153 억 3056513 N N 1966 N 00 N
3 20250224 150426 55 60.00 KOSDAQ 화학 N N N Y 60 N 21850 800 2 3.80 17204722900 788341 97.02 20850 22500 20600 27350 14750 21050 21824.99 10.19 0 21359 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6553 22.78 3.71 12 2.63 959.00 5891.00 23400 20250218 -6.62 10660 20241031 104.97 23400 -6.62 20250218 14780 47.83 20250106 23400 -6.62 20250218 10660 104.97 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
4 20250224 140426 55 60.00 KOSDAQ 화학 N N N Y 60 N 22100 1050 2 4.99 14692342400 673410 82.87 20850 22500 20600 27350 14750 21050 21819.02 10.19 0 -16588 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6628 23.04 3.75 12 2.25 959.00 5891.00 23400 20250218 -5.56 10660 20241031 107.32 23400 -5.56 20250218 14780 49.53 20250106 23400 -5.56 20250218 10660 107.32 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
5 20250224 130426 55 60.00 KOSDAQ 화학 N N N Y 60 N 22100 1050 2 4.99 12924923800 593875 73.08 20850 22500 20600 27350 14750 21050 21764.97 10.19 0 -13671 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6628 23.04 3.75 12 1.98 959.00 5891.00 23400 20250218 -5.56 10660 20241031 107.32 23400 -5.56 20250218 14780 49.53 20250106 23400 -5.56 20250218 10660 107.32 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
6 20250224 120425 55 60.00 KOSDAQ 화학 N N N Y 60 N 22250 1200 2 5.70 11007853200 507302 62.43 20850 22500 20600 27350 14750 21050 21700.16 10.19 0 -12053 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6673 23.20 3.78 12 1.69 959.00 5891.00 23400 20250218 -4.91 10660 20241031 108.72 23400 -4.91 20250218 14780 50.54 20250106 23400 -4.91 20250218 10660 108.72 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
7 20250224 110424 55 60.00 KOSDAQ 화학 N N N Y 60 N 21900 850 2 4.04 7107240550 331961 40.85 20850 22200 20600 27350 14750 21050 21411.00 10.19 0 -22499 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6568 22.84 3.72 12 1.11 959.00 5891.00 23400 20250218 -6.41 10660 20241031 105.44 23400 -6.41 20250218 14780 48.17 20250106 23400 -6.41 20250218 10660 105.44 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
8 20250224 100423 55 60.00 KOSDAQ 화학 N N N Y 60 N 20700 -350 5 -1.66 2798888350 133475 16.43 20850 21350 20600 27350 14750 21050 20968.75 10.19 0 11906 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6208 21.58 3.51 12 0.45 959.00 5891.00 23400 20250218 -11.54 10660 20241031 94.18 23400 -11.54 20250218 14780 40.05 20250106 23400 -11.54 20250218 10660 94.18 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
9 20250224 090427 55 60.00 KOSDAQ 화학 N N N Y 60 N 21050 0 3 0.00 870897000 41200 5.07 20850 21350 20850 27350 14750 21050 21140.58 10.19 0 11028 22756 21902 20946 20092 19136 22330 20520 153 6300 500 15990 50 1 29989494 6313 21.95 3.57 12 0.14 959.00 5891.00 23400 20250218 -10.04 10660 20241031 97.47 23400 -10.04 20250218 14780 42.42 20250106 23400 -10.04 20250218 10660 97.47 20241031 3.88 N 033500 500 153 억 3056513 N N 919 N 00 N
10 20250221 160423 55 60.00 KOSDAQ 화학 N N N Y 60 N 21050 650 2 3.19 17054328180 810670 50.88 20000 21800 19990 26500 14300 20400 21037.62 9.99 0 67551 23233 21816 21083 19666 18933 21450 19300 153 6100 500 15500 50 1 29989494 6313 21.95 3.57 12 2.70 959.00 5891.00 23400 20250218 -10.04 10660 20241031 97.47 23400 -10.04 20250218 14780 42.42 20250106 23400 -10.04 20250218 10660 97.47 20241031 3.78 N 033500 500 153 억 2995725 N N 919 N 00 N
11 20250221 150426 55 60.00 KOSDAQ 화학 N N N Y 60 N 21000 600 2 2.94 16331617680 776274 48.72 20000 21800 19990 26500 14300 20400 21038.79 9.99 0 60629 23233 21816 21083 19666 18933 21450 19300 153 6100 500 15500 50 1 29989494 6298 21.90 3.56 12 2.59 959.00 5891.00 23400 20250218 -10.26 10660 20241031 97.00 23400 -10.26 20250218 14780 42.08 20250106 23400 -10.26 20250218 10660 97.00 20241031 3.78 N 033500 500 153 억 2995725 N N 557 N 00 N
12 20250221 140424 55 60.00 KOSDAQ 화학 N N N Y 60 N 21350 950 2 4.66 14460658180 687562 43.15 20000 21800 19990 26500 14300 20400 21032.15 9.99 0 43569 23233 21816 21083 19666 18933 21450 19300 153 6100 500 15500 50 1 29989494 6403 22.26 3.62 12 2.29 959.00 5891.00 23400 20250218 -8.76 10660 20241031 100.28 23400 -8.76 20250218 14780 44.45 20250106 23400 -8.76 20250218 10660 100.28 20241031 3.78 N 033500 500 153 억 2995725 N N 557 N 00 N