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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,8887177,10456,52.28,851,851,840,1106,596,851,849.96,0.22,0,11,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.33,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.56,698,20240805,21.78,893,-4.82,20250210,798,6.52,20250102,1112,-23.56,20240312,698,21.78,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-2,5,-0.24,5606179,6596,32.98,851,851,840,1106,596,851,849.94,0.22,0,13,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.32,0.52,12,0.02,75.00,1635.00,1112,20240312,-23.65,698,20240805,21.63,893,-4.93,20250210,798,6.39,20250102,1112,-23.65,20240312,698,21.63,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-6,5,-0.71,3870377,4552,22.76,851,851,840,1106,596,851,850.26,0.22,0,43,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,275,11.27,0.52,12,0.01,75.00,1635.00,1112,20240312,-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,,70284,N,N,0,N,00,N
20250221,130419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,0,3,0.00,3325018,3911,19.56,851,851,840,1106,596,851,850.17,0.22,0,43,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.35,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.47,698,20240805,21.92,893,-4.70,20250210,798,6.64,20250102,1112,-23.47,20240312,698,21.92,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,120420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,3218649,3786,18.93,851,851,840,1106,596,851,850.15,0.22,0,49,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.33,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.56,698,20240805,21.78,893,-4.82,20250210,798,6.52,20250102,1112,-23.56,20240312,698,21.78,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,110418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,844,-7,5,-0.82,3163561,3721,18.60,851,851,840,1106,596,851,850.19,0.22,0,52,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,275,11.25,0.52,12,0.01,75.00,1635.00,1112,20240312,-24.10,698,20240805,20.92,893,-5.49,20250210,798,5.76,20250102,1112,-24.10,20240312,698,20.92,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-4,5,-0.47,2573989,3025,15.12,851,851,840,1106,596,851,850.91,0.22,0,159,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,276,11.29,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250221,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,0,3,0.00,1297775,1525,7.62,851,851,851,1106,596,851,851.00,0.22,0,26,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.35,0.52,12,0.00,75.00,1635.00,1112,20240312,-23.47,698,20240805,21.92,893,-4.70,20250210,798,6.64,20250102,1112,-23.47,20240312,698,21.92,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N
20250220,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,20,2,2.41,16983579,19999,112.79,831,870,821,1080,582,831,849.22,0.22,0,-166,855,842,833,820,811,842,820,326,249,1000,560,1,1,32579342,277,11.35,0.52,12,0.06,75.00,1635.00,1112,20240312,-23.47,698,20240805,21.92,893,-4.70,20250210,798,6.64,20250102,1112,-23.47,20240312,698,21.92,20240805,0.23,N,033050,1000,325 억,,70450,N,N,0,N,00,N
20250220,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,33,2,3.97,16276216,19174,108.14,831,870,821,1080,582,831,848.87,0.22,0,-166,855,842,833,820,811,842,820,326,249,1000,560,1,1,32579342,281,11.52,0.53,12,0.06,75.00,1635.00,1112,20240312,-22.30,698,20240805,23.78,893,-3.25,20250210,798,8.27,20250102,1112,-22.30,20240312,698,23.78,20240805,0.23,N,033050,1000,325 억,,70450,N,N,0,N,00,N
20250220,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,34,2,4.09,14839608,17511,98.76,831,870,821,1080,582,831,847.44,0.22,0,-82,855,842,833,820,811,842,820,326,249,1000,560,1,1,32579342,282,11.53,0.53,12,0.05,75.00,1635.00,1112,20240312,-22.21,698,20240805,23.93,893,-3.14,20250210,798,8.40,20250102,1112,-22.21,20240312,698,23.93,20240805,0.23,N,033050,1000,325 억,,70450,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 20250221 160419 57 100.00 KOSDAQ 화학 N N N N N 850 -1 5 -0.12 8887177 10456 52.28 851 851 840 1106 596 851 849.96 0.22 0 11 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 277 11.33 0.52 12 0.03 75.00 1635.00 1112 20240312 -23.56 698 20240805 21.78 893 -4.82 20250210 798 6.52 20250102 1112 -23.56 20240312 698 21.78 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
3 20250221 150421 57 100.00 KOSDAQ 화학 N N N N N 849 -2 5 -0.24 5606179 6596 32.98 851 851 840 1106 596 851 849.94 0.22 0 13 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 277 11.32 0.52 12 0.02 75.00 1635.00 1112 20240312 -23.65 698 20240805 21.63 893 -4.93 20250210 798 6.39 20250102 1112 -23.65 20240312 698 21.63 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
4 20250221 140420 57 100.00 KOSDAQ 화학 N N N N N 845 -6 5 -0.71 3870377 4552 22.76 851 851 840 1106 596 851 850.26 0.22 0 43 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 275 11.27 0.52 12 0.01 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 70284 N N 0 N 00 N
5 20250221 130419 57 100.00 KOSDAQ 화학 N N N N N 851 0 3 0.00 3325018 3911 19.56 851 851 840 1106 596 851 850.17 0.22 0 43 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 277 11.35 0.52 12 0.01 75.00 1635.00 1112 20240312 -23.47 698 20240805 21.92 893 -4.70 20250210 798 6.64 20250102 1112 -23.47 20240312 698 21.92 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
6 20250221 120420 57 100.00 KOSDAQ 화학 N N N N N 850 -1 5 -0.12 3218649 3786 18.93 851 851 840 1106 596 851 850.15 0.22 0 49 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 277 11.33 0.52 12 0.01 75.00 1635.00 1112 20240312 -23.56 698 20240805 21.78 893 -4.82 20250210 798 6.52 20250102 1112 -23.56 20240312 698 21.78 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
7 20250221 110418 57 100.00 KOSDAQ 화학 N N N N N 844 -7 5 -0.82 3163561 3721 18.60 851 851 840 1106 596 851 850.19 0.22 0 52 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 275 11.25 0.52 12 0.01 75.00 1635.00 1112 20240312 -24.10 698 20240805 20.92 893 -5.49 20250210 798 5.76 20250102 1112 -24.10 20240312 698 20.92 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
8 20250221 100419 57 100.00 KOSDAQ 화학 N N N N N 847 -4 5 -0.47 2573989 3025 15.12 851 851 840 1106 596 851 850.91 0.22 0 159 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 276 11.29 0.52 12 0.01 75.00 1635.00 1112 20240312 -23.83 698 20240805 21.35 893 -5.15 20250210 798 6.14 20250102 1112 -23.83 20240312 698 21.35 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
9 20250221 090419 57 100.00 KOSDAQ 화학 N N N N N 851 0 3 0.00 1297775 1525 7.62 851 851 851 1106 596 851 851.00 0.22 0 26 896 873 847 824 798 885 836 326 255 1000 570 1 1 32579342 277 11.35 0.52 12 0.00 75.00 1635.00 1112 20240312 -23.47 698 20240805 21.92 893 -4.70 20250210 798 6.64 20250102 1112 -23.47 20240312 698 21.92 20240805 0.23 N 033050 1000 325 억 70284 N N 0 N 00 N
10 20250220 160418 57 100.00 KOSDAQ 화학 N N N N N 851 20 2 2.41 16983579 19999 112.79 831 870 821 1080 582 831 849.22 0.22 0 -166 855 842 833 820 811 842 820 326 249 1000 560 1 1 32579342 277 11.35 0.52 12 0.06 75.00 1635.00 1112 20240312 -23.47 698 20240805 21.92 893 -4.70 20250210 798 6.64 20250102 1112 -23.47 20240312 698 21.92 20240805 0.23 N 033050 1000 325 억 70450 N N 0 N 00 N
11 20250220 150418 57 100.00 KOSDAQ 화학 N N N N N 864 33 2 3.97 16276216 19174 108.14 831 870 821 1080 582 831 848.87 0.22 0 -166 855 842 833 820 811 842 820 326 249 1000 560 1 1 32579342 281 11.52 0.53 12 0.06 75.00 1635.00 1112 20240312 -22.30 698 20240805 23.78 893 -3.25 20250210 798 8.27 20250102 1112 -22.30 20240312 698 23.78 20240805 0.23 N 033050 1000 325 억 70450 N N 0 N 00 N
12 20250220 140420 57 100.00 KOSDAQ 화학 N N N N N 865 34 2 4.09 14839608 17511 98.76 831 870 821 1080 582 831 847.44 0.22 0 -82 855 842 833 820 811 842 820 326 249 1000 560 1 1 32579342 282 11.53 0.53 12 0.05 75.00 1635.00 1112 20240312 -22.21 698 20240805 23.93 893 -3.14 20250210 798 8.40 20250102 1112 -22.21 20240312 698 23.93 20240805 0.23 N 033050 1000 325 억 70450 N N 0 N 00 N