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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-3,5,-0.36,14685980,17731,30.80,831,846,824,1084,584,834,828.02,0.22,0,144,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,271,11.08,0.51,12,0.05,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-3,5,-0.36,11574716,13987,24.30,831,846,824,1084,584,834,827.53,0.22,0,1824,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,271,11.08,0.51,12,0.04,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-2,5,-0.24,11531681,13935,24.21,831,846,824,1084,584,834,827.53,0.22,0,1824,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,271,11.09,0.51,12,0.04,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,0,3,0.00,7129493,8600,14.94,831,846,825,1084,584,834,829.01,0.22,0,1895,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,272,11.12,0.51,12,0.03,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-4,5,-0.48,5718258,6897,11.98,831,846,825,1084,584,834,829.09,0.22,0,1511,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,270,11.07,0.51,12,0.02,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,110417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,0,3,0.00,5275222,6363,11.05,831,846,825,1084,584,834,829.05,0.22,0,1494,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,272,11.12,0.51,12,0.02,75.00,1635.00,1112,20240312,-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,,70306,N,N,0,N,00,N
20250219,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,-9,5,-1.08,4400890,5315,9.23,831,846,825,1084,584,834,828.01,0.22,0,1514,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,269,11.00,0.50,12,0.02,75.00,1635.00,1112,20240312,-25.81,698,20240805,18.19,893,-7.61,20250210,798,3.38,20250102,1112,-25.81,20240312,698,18.19,20240805,0.23,N,033050,1000,325 억,,70306,N,N,0,N,00,N
20250219,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,12,2,1.44,991639,1189,2.07,831,846,826,1084,584,834,834.01,0.22,0,0,854,843,837,826,820,841,824,326,250,1000,560,1,1,32579342,276,11.28,0.52,12,0.00,75.00,1635.00,1112,20240312,-23.92,698,20240805,21.20,893,-5.26,20250210,798,6.02,20250102,1112,-23.92,20240312,698,21.20,20240805,0.23,N,033050,1000,325 억,,70306,N,N,0,N,00,N
20250218,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-14,5,-1.65,48064398,57569,1948.85,841,848,831,1102,594,848,834.90,0.21,0,479,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,272,11.12,0.51,12,0.18,75.00,1635.00,1112,20240312,-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,,69827,N,N,0,N,00,N
20250218,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-14,5,-1.65,44728397,53569,1813.44,841,848,831,1102,594,848,834.97,0.21,0,539,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,272,11.12,0.51,12,0.16,75.00,1635.00,1112,20240312,-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,,69827,N,N,0,N,00,N
20250218,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,-13,5,-1.53,43466973,52053,1762.12,841,848,831,1102,594,848,835.05,0.21,0,539,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,272,11.13,0.51,12,0.16,75.00,1635.00,1112,20240312,-24.91,698,20240805,19.63,893,-6.49,20250210,798,4.64,20250102,1112,-24.91,20240312,698,19.63,20240805,0.23,N,033050,1000,325 억,,69827,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 20250219 160416 57 100.00 KOSDAQ 화학 N N N N N 831 -3 5 -0.36 14685980 17731 30.80 831 846 824 1084 584 834 828.02 0.22 0 144 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 271 11.08 0.51 12 0.05 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 70306 N N 0 N 00 N
3 20250219 150418 57 100.00 KOSDAQ 화학 N N N N N 831 -3 5 -0.36 11574716 13987 24.30 831 846 824 1084 584 834 827.53 0.22 0 1824 854 843 837 826 820 841 824 326 250 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 70306 N N 0 N 00 N
4 20250219 140415 57 100.00 KOSDAQ 화학 N N N N N 832 -2 5 -0.24 11531681 13935 24.21 831 846 824 1084 584 834 827.53 0.22 0 1824 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 271 11.09 0.51 12 0.04 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 70306 N N 0 N 00 N
5 20250219 130416 57 100.00 KOSDAQ 화학 N N N N N 834 0 3 0.00 7129493 8600 14.94 831 846 825 1084 584 834 829.01 0.22 0 1895 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 272 11.12 0.51 12 0.03 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 70306 N N 0 N 00 N
6 20250219 120416 57 100.00 KOSDAQ 화학 N N N N N 830 -4 5 -0.48 5718258 6897 11.98 831 846 825 1084 584 834 829.09 0.22 0 1511 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 270 11.07 0.51 12 0.02 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 70306 N N 0 N 00 N
7 20250219 110417 57 100.00 KOSDAQ 화학 N N N N N 834 0 3 0.00 5275222 6363 11.05 831 846 825 1084 584 834 829.05 0.22 0 1494 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 272 11.12 0.51 12 0.02 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 70306 N N 0 N 00 N
8 20250219 100416 57 100.00 KOSDAQ 화학 N N N N N 825 -9 5 -1.08 4400890 5315 9.23 831 846 825 1084 584 834 828.01 0.22 0 1514 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 269 11.00 0.50 12 0.02 75.00 1635.00 1112 20240312 -25.81 698 20240805 18.19 893 -7.61 20250210 798 3.38 20250102 1112 -25.81 20240312 698 18.19 20240805 0.23 N 033050 1000 325 억 70306 N N 0 N 00 N
9 20250219 090417 57 100.00 KOSDAQ 화학 N N N N N 846 12 2 1.44 991639 1189 2.07 831 846 826 1084 584 834 834.01 0.22 0 0 854 843 837 826 820 841 824 326 250 1000 560 1 1 32579342 276 11.28 0.52 12 0.00 75.00 1635.00 1112 20240312 -23.92 698 20240805 21.20 893 -5.26 20250210 798 6.02 20250102 1112 -23.92 20240312 698 21.20 20240805 0.23 N 033050 1000 325 억 70306 N N 0 N 00 N
10 20250218 160415 57 100.00 KOSDAQ 화학 N N N N N 834 -14 5 -1.65 48064398 57569 1948.85 841 848 831 1102 594 848 834.90 0.21 0 479 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 272 11.12 0.51 12 0.18 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 69827 N N 0 N 00 N
11 20250218 150416 57 100.00 KOSDAQ 화학 N N N N N 834 -14 5 -1.65 44728397 53569 1813.44 841 848 831 1102 594 848 834.97 0.21 0 539 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 272 11.12 0.51 12 0.16 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 69827 N N 0 N 00 N
12 20250218 140415 57 100.00 KOSDAQ 화학 N N N N N 835 -13 5 -1.53 43466973 52053 1762.12 841 848 831 1102 594 848 835.05 0.21 0 539 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 272 11.13 0.51 12 0.16 75.00 1635.00 1112 20240312 -24.91 698 20240805 19.63 893 -6.49 20250210 798 4.64 20250102 1112 -24.91 20240312 698 19.63 20240805 0.23 N 033050 1000 325 억 69827 N N 0 N 00 N