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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,-2200,5,-9.73,33099968450,1589692,161.23,22500,22500,20350,29350,15850,22600,20820.58,10.55,0,-157987,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6118,21.27,3.46,12,5.30,959.00,5891.00,23400,20250218,-12.82,10660,20241031,91.37,23400,-12.82,20250218,14780,38.02,20250106,23400,-12.82,20250218,10660,91.37,20241031,3.71,N,033500,500,153 억,,3163525,N,N,557,N,00,N
20250220,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,-2050,5,-9.07,31774012550,1525092,154.68,22500,22500,20350,29350,15850,22600,20832.65,10.55,0,-156317,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6163,21.43,3.49,12,5.09,959.00,5891.00,23400,20250218,-12.18,10660,20241031,92.78,23400,-12.18,20250218,14780,39.04,20250106,23400,-12.18,20250218,10660,92.78,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,140424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,-2050,5,-9.07,27988881800,1340581,135.96,22500,22500,20350,29350,15850,22600,20876.50,10.55,0,-156161,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6163,21.43,3.49,12,4.47,959.00,5891.00,23400,20250218,-12.18,10660,20241031,92.78,23400,-12.18,20250218,14780,39.04,20250106,23400,-12.18,20250218,10660,92.78,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,130422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20450,-2150,5,-9.51,25352808400,1211663,122.89,22500,22500,20350,29350,15850,22600,20922.17,10.55,0,-156044,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6133,21.32,3.47,12,4.04,959.00,5891.00,23400,20250218,-12.61,10660,20241031,91.84,23400,-12.61,20250218,14780,38.36,20250106,23400,-12.61,20250218,10660,91.84,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,120422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20500,-2100,5,-9.29,23394828650,1116513,113.24,22500,22500,20350,29350,15850,22600,20951.55,10.55,0,-151912,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6148,21.38,3.48,12,3.72,959.00,5891.00,23400,20250218,-12.39,10660,20241031,92.31,23400,-12.39,20250218,14780,38.70,20250106,23400,-12.39,20250218,10660,92.31,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,110422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20450,-2150,5,-9.51,20163862850,958917,97.26,22500,22500,20450,29350,15850,22600,21025.61,10.55,0,-123958,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6133,21.32,3.47,12,3.20,959.00,5891.00,23400,20250218,-12.61,10660,20241031,91.84,23400,-12.61,20250218,14780,38.36,20250106,23400,-12.61,20250218,10660,91.84,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,100422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20750,-1850,5,-8.19,15344693800,725323,73.56,22500,22500,20500,29350,15850,22600,21153.07,10.55,0,-60039,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6223,21.64,3.52,12,2.42,959.00,5891.00,23400,20250218,-11.32,10660,20241031,94.65,23400,-11.32,20250218,14780,40.39,20250106,23400,-11.32,20250218,10660,94.65,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250220,090423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,-800,5,-3.54,2325676350,105718,10.72,22500,22500,21550,29350,15850,22600,21991.37,10.55,0,-21215,23766,23182,22566,21982,21366,22875,21675,153,6750,500,17170,50,1,29989494,6538,22.73,3.70,12,0.35,959.00,5891.00,23400,20250218,-6.84,10660,20241031,104.50,23400,-6.84,20250218,14780,47.50,20250106,23400,-6.84,20250218,10660,104.50,20241031,3.71,N,033500,500,153 억,,3163525,N,N,6179,N,00,N
20250219,160420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22600,100,2,0.44,22011946550,976810,122.92,22850,23150,21950,29250,15750,22500,22534.48,11.25,0,-214199,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6778,23.57,3.84,12,3.26,959.00,5891.00,23400,20250218,-3.42,10660,20241031,112.01,23400,-3.42,20250218,14780,52.91,20250106,23400,-3.42,20250218,10660,112.01,20241031,3.68,N,033500,500,153 억,,3373139,N,N,6107,N,00,N
20250219,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22450,-50,5,-0.22,20665106150,917065,115.40,22850,23150,21950,29250,15750,22500,22533.97,11.25,0,-199109,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6733,23.41,3.81,12,3.06,959.00,5891.00,23400,20250218,-4.06,10660,20241031,110.60,23400,-4.06,20250218,14780,51.89,20250106,23400,-4.06,20250218,10660,110.60,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250219,140419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,150,2,0.67,17913023050,795336,100.08,22850,23150,21950,29250,15750,22500,22522.59,11.25,0,-178873,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6793,23.62,3.84,12,2.65,959.00,5891.00,23400,20250218,-3.21,10660,20241031,112.48,23400,-3.21,20250218,14780,53.25,20250106,23400,-3.21,20250218,10660,112.48,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,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 20250220 160422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20400 -2200 5 -9.73 33099968450 1589692 161.23 22500 22500 20350 29350 15850 22600 20820.58 10.55 0 -157987 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6118 21.27 3.46 12 5.30 959.00 5891.00 23400 20250218 -12.82 10660 20241031 91.37 23400 -12.82 20250218 14780 38.02 20250106 23400 -12.82 20250218 10660 91.37 20241031 3.71 N 033500 500 153 억 3163525 N N 557 N 00 N
3 20250220 150422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20550 -2050 5 -9.07 31774012550 1525092 154.68 22500 22500 20350 29350 15850 22600 20832.65 10.55 0 -156317 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6163 21.43 3.49 12 5.09 959.00 5891.00 23400 20250218 -12.18 10660 20241031 92.78 23400 -12.18 20250218 14780 39.04 20250106 23400 -12.18 20250218 10660 92.78 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
4 20250220 140424 55 60.00 KOSDAQ 화학 N N N Y 60 N 20550 -2050 5 -9.07 27988881800 1340581 135.96 22500 22500 20350 29350 15850 22600 20876.50 10.55 0 -156161 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6163 21.43 3.49 12 4.47 959.00 5891.00 23400 20250218 -12.18 10660 20241031 92.78 23400 -12.18 20250218 14780 39.04 20250106 23400 -12.18 20250218 10660 92.78 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
5 20250220 130422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20450 -2150 5 -9.51 25352808400 1211663 122.89 22500 22500 20350 29350 15850 22600 20922.17 10.55 0 -156044 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6133 21.32 3.47 12 4.04 959.00 5891.00 23400 20250218 -12.61 10660 20241031 91.84 23400 -12.61 20250218 14780 38.36 20250106 23400 -12.61 20250218 10660 91.84 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
6 20250220 120422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20500 -2100 5 -9.29 23394828650 1116513 113.24 22500 22500 20350 29350 15850 22600 20951.55 10.55 0 -151912 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6148 21.38 3.48 12 3.72 959.00 5891.00 23400 20250218 -12.39 10660 20241031 92.31 23400 -12.39 20250218 14780 38.70 20250106 23400 -12.39 20250218 10660 92.31 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
7 20250220 110422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20450 -2150 5 -9.51 20163862850 958917 97.26 22500 22500 20450 29350 15850 22600 21025.61 10.55 0 -123958 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6133 21.32 3.47 12 3.20 959.00 5891.00 23400 20250218 -12.61 10660 20241031 91.84 23400 -12.61 20250218 14780 38.36 20250106 23400 -12.61 20250218 10660 91.84 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
8 20250220 100422 55 60.00 KOSDAQ 화학 N N N Y 60 N 20750 -1850 5 -8.19 15344693800 725323 73.56 22500 22500 20500 29350 15850 22600 21153.07 10.55 0 -60039 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6223 21.64 3.52 12 2.42 959.00 5891.00 23400 20250218 -11.32 10660 20241031 94.65 23400 -11.32 20250218 14780 40.39 20250106 23400 -11.32 20250218 10660 94.65 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
9 20250220 090423 55 60.00 KOSDAQ 화학 N N N Y 60 N 21800 -800 5 -3.54 2325676350 105718 10.72 22500 22500 21550 29350 15850 22600 21991.37 10.55 0 -21215 23766 23182 22566 21982 21366 22875 21675 153 6750 500 17170 50 1 29989494 6538 22.73 3.70 12 0.35 959.00 5891.00 23400 20250218 -6.84 10660 20241031 104.50 23400 -6.84 20250218 14780 47.50 20250106 23400 -6.84 20250218 10660 104.50 20241031 3.71 N 033500 500 153 억 3163525 N N 6179 N 00 N
10 20250219 160420 55 60.00 KOSDAQ 화학 N N N Y 60 N 22600 100 2 0.44 22011946550 976810 122.92 22850 23150 21950 29250 15750 22500 22534.48 11.25 0 -214199 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6778 23.57 3.84 12 3.26 959.00 5891.00 23400 20250218 -3.42 10660 20241031 112.01 23400 -3.42 20250218 14780 52.91 20250106 23400 -3.42 20250218 10660 112.01 20241031 3.68 N 033500 500 153 억 3373139 N N 6107 N 00 N
11 20250219 150422 55 60.00 KOSDAQ 화학 N N N Y 60 N 22450 -50 5 -0.22 20665106150 917065 115.40 22850 23150 21950 29250 15750 22500 22533.97 11.25 0 -199109 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6733 23.41 3.81 12 3.06 959.00 5891.00 23400 20250218 -4.06 10660 20241031 110.60 23400 -4.06 20250218 14780 51.89 20250106 23400 -4.06 20250218 10660 110.60 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
12 20250219 140419 55 60.00 KOSDAQ 화학 N N N Y 60 N 22650 150 2 0.67 17913023050 795336 100.08 22850 23150 21950 29250 15750 22500 22522.59 11.25 0 -178873 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6793 23.62 3.84 12 2.65 959.00 5891.00 23400 20250218 -3.21 10660 20241031 112.48 23400 -3.21 20250218 14780 53.25 20250106 23400 -3.21 20250218 10660 112.48 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N