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
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
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
20250219,130420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22500,0,3,0.00,12598020900,562053,70.73,22850,23150,21950,29250,15750,22500,22414.26,11.25,0,-100987,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6748,23.46,3.82,12,1.87,959.00,5891.00,23400,20250218,-3.85,10660,20241031,111.07,23400,-3.85,20250218,14780,52.23,20250106,23400,-3.85,20250218,10660,111.07,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250219,120420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,-300,5,-1.33,9693786750,432386,54.41,22850,23150,21950,29250,15750,22500,22419.25,11.25,0,-105181,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6658,23.15,3.77,12,1.44,959.00,5891.00,23400,20250218,-5.13,10660,20241031,108.26,23400,-5.13,20250218,14780,50.20,20250106,23400,-5.13,20250218,10660,108.26,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250219,110421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,-350,5,-1.56,8890355200,396134,49.85,22850,23150,21950,29250,15750,22500,22442.77,11.25,0,-100704,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6643,23.10,3.76,12,1.32,959.00,5891.00,23400,20250218,-5.34,10660,20241031,107.79,23400,-5.34,20250218,14780,49.86,20250106,23400,-5.34,20250218,10660,107.79,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250219,100420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,-250,5,-1.11,6881594350,305276,38.41,22850,23150,22000,29250,15750,22500,22542.23,11.25,0,-63262,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6673,23.20,3.78,12,1.02,959.00,5891.00,23400,20250218,-4.91,10660,20241031,108.72,23400,-4.91,20250218,14780,50.54,20250106,23400,-4.91,20250218,10660,108.72,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250219,090421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,600,2,2.67,1547774750,67668,8.51,22850,23150,22500,29250,15750,22500,22874.23,11.25,0,-15804,23966,23232,22666,21932,21366,22950,21650,153,6750,500,17100,50,1,29989494,6928,24.09,3.92,12,0.23,959.00,5891.00,23400,20250218,-1.28,10660,20241031,116.70,23400,-1.28,20250218,14780,56.29,20250106,23400,-1.28,20250218,10660,116.70,20241031,3.68,N,033500,500,153 억,,3373139,N,N,86,N,00,N
20250218,160419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,22500,-450,5,-1.96,17919473950,793085,43.96,22650,23400,22100,29800,16100,22950,22594.82,11.49,0,-55384,24183,23566,22483,21866,20783,23875,22175,153,6850,500,17440,50,1,29989494,6748,23.46,3.82,12,2.64,959.00,5891.00,23400,20250218,-3.85,10660,20241031,111.07,23400,-3.85,20250218,14780,52.23,20250106,23400,-3.85,20250218,10660,111.07,20241031,3.76,N,033500,500,153 억,,3446438,N,N,86,N,00,N
20250218,150420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,22300,-650,5,-2.83,16790840900,742779,41.17,22650,23400,22100,29800,16100,22950,22605.43,11.49,0,-35402,24183,23566,22483,21866,20783,23875,22175,153,6850,500,17440,50,1,29989494,6688,23.25,3.79,12,2.48,959.00,5891.00,23400,20250218,-4.70,10660,20241031,109.19,23400,-4.70,20250218,14780,50.88,20250106,23400,-4.70,20250218,10660,109.19,20241031,3.76,N,033500,500,153 억,,3446438,N,N,55,N,00,N
20250218,140420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,22400,-550,5,-2.40,13468922700,593286,32.88,22650,23400,22200,29800,16100,22950,22702.24,11.49,0,-67097,24183,23566,22483,21866,20783,23875,22175,153,6850,500,17440,50,1,29989494,6718,23.36,3.80,12,1.98,959.00,5891.00,23400,20250218,-4.27,10660,20241031,110.13,23400,-4.27,20250218,14780,51.56,20250106,23400,-4.27,20250218,10660,110.13,20241031,3.76,N,033500,500,153 억,,3446438,N,N,55,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 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
3 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
4 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
5 20250219 130420 55 60.00 KOSDAQ 화학 N N N Y 60 N 22500 0 3 0.00 12598020900 562053 70.73 22850 23150 21950 29250 15750 22500 22414.26 11.25 0 -100987 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6748 23.46 3.82 12 1.87 959.00 5891.00 23400 20250218 -3.85 10660 20241031 111.07 23400 -3.85 20250218 14780 52.23 20250106 23400 -3.85 20250218 10660 111.07 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
6 20250219 120420 55 60.00 KOSDAQ 화학 N N N Y 60 N 22200 -300 5 -1.33 9693786750 432386 54.41 22850 23150 21950 29250 15750 22500 22419.25 11.25 0 -105181 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6658 23.15 3.77 12 1.44 959.00 5891.00 23400 20250218 -5.13 10660 20241031 108.26 23400 -5.13 20250218 14780 50.20 20250106 23400 -5.13 20250218 10660 108.26 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
7 20250219 110421 55 60.00 KOSDAQ 화학 N N N Y 60 N 22150 -350 5 -1.56 8890355200 396134 49.85 22850 23150 21950 29250 15750 22500 22442.77 11.25 0 -100704 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6643 23.10 3.76 12 1.32 959.00 5891.00 23400 20250218 -5.34 10660 20241031 107.79 23400 -5.34 20250218 14780 49.86 20250106 23400 -5.34 20250218 10660 107.79 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
8 20250219 100420 55 60.00 KOSDAQ 화학 N N N Y 60 N 22250 -250 5 -1.11 6881594350 305276 38.41 22850 23150 22000 29250 15750 22500 22542.23 11.25 0 -63262 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6673 23.20 3.78 12 1.02 959.00 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 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
9 20250219 090421 55 60.00 KOSDAQ 화학 N N N Y 60 N 23100 600 2 2.67 1547774750 67668 8.51 22850 23150 22500 29250 15750 22500 22874.23 11.25 0 -15804 23966 23232 22666 21932 21366 22950 21650 153 6750 500 17100 50 1 29989494 6928 24.09 3.92 12 0.23 959.00 5891.00 23400 20250218 -1.28 10660 20241031 116.70 23400 -1.28 20250218 14780 56.29 20250106 23400 -1.28 20250218 10660 116.70 20241031 3.68 N 033500 500 153 억 3373139 N N 86 N 00 N
10 20250218 160419 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 22500 -450 5 -1.96 17919473950 793085 43.96 22650 23400 22100 29800 16100 22950 22594.82 11.49 0 -55384 24183 23566 22483 21866 20783 23875 22175 153 6850 500 17440 50 1 29989494 6748 23.46 3.82 12 2.64 959.00 5891.00 23400 20250218 -3.85 10660 20241031 111.07 23400 -3.85 20250218 14780 52.23 20250106 23400 -3.85 20250218 10660 111.07 20241031 3.76 N 033500 500 153 억 3446438 N N 86 N 00 N
11 20250218 150420 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 22300 -650 5 -2.83 16790840900 742779 41.17 22650 23400 22100 29800 16100 22950 22605.43 11.49 0 -35402 24183 23566 22483 21866 20783 23875 22175 153 6850 500 17440 50 1 29989494 6688 23.25 3.79 12 2.48 959.00 5891.00 23400 20250218 -4.70 10660 20241031 109.19 23400 -4.70 20250218 14780 50.88 20250106 23400 -4.70 20250218 10660 109.19 20241031 3.76 N 033500 500 153 억 3446438 N N 55 N 00 N
12 20250218 140420 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 22400 -550 5 -2.40 13468922700 593286 32.88 22650 23400 22200 29800 16100 22950 22702.24 11.49 0 -67097 24183 23566 22483 21866 20783 23875 22175 153 6850 500 17440 50 1 29989494 6718 23.36 3.80 12 1.98 959.00 5891.00 23400 20250218 -4.27 10660 20241031 110.13 23400 -4.27 20250218 14780 51.56 20250106 23400 -4.27 20250218 10660 110.13 20241031 3.76 N 033500 500 153 억 3446438 N N 55 N 00 N