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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,-11,5,-1.30,22725316,27210,921.12,841,848,831,1102,594,848,835.18,0.21,0,1096,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,273,11.16,0.51,12,0.08,75.00,1635.00,1112,20240312,-24.73,698,20240805,19.91,893,-6.27,20250210,798,4.89,20250102,1112,-24.73,20240312,698,19.91,20240805,0.23,N,033050,1000,325 억,,69827,N,N,0,N,00,N
20250218,120415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,-13,5,-1.53,22284922,26683,903.28,841,848,831,1102,594,848,835.17,0.21,0,1246,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,272,11.13,0.51,12,0.08,75.00,1635.00,1112,20240312,-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
20250218,110415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,-13,5,-1.53,10581097,12668,428.84,841,848,831,1102,594,848,835.26,0.21,0,848,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,272,11.13,0.51,12,0.04,75.00,1635.00,1112,20240312,-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
20250218,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-1,5,-0.12,924220,1094,37.03,841,848,839,1102,594,848,844.81,0.21,0,30,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,276,11.29,0.52,12,0.00,75.00,1635.00,1112,20240312,-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,,69827,N,N,0,N,00,N
20250218,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,-7,5,-0.83,841,1,0.03,841,841,841,1102,594,848,841.00,0.21,0,0,855,851,847,843,839,849,841,326,254,1000,570,1,1,32579342,274,11.21,0.51,12,0.00,75.00,1635.00,1112,20240312,-24.37,698,20240805,20.49,893,-5.82,20250210,798,5.39,20250102,1112,-24.37,20240312,698,20.49,20240805,0.23,N,033050,1000,325 억,,69827,N,N,0,N,00,N
20250217,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-3,5,-0.35,2503427,2954,21.62,851,851,843,1106,596,851,847.47,0.22,0,-287,857,854,849,846,841,851,843,326,255,1000,570,1,1,32579342,276,11.31,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.74,698,20240805,21.49,893,-5.04,20250210,798,6.27,20250102,1112,-23.74,20240312,698,21.49,20240805,0.23,N,033050,1000,325 억,,70114,N,N,0,N,00,N
20250217,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-3,5,-0.35,2498339,2948,21.58,851,851,843,1106,596,851,847.47,0.22,0,-286,857,854,849,846,841,851,843,326,255,1000,570,1,1,32579342,276,11.31,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.74,698,20240805,21.49,893,-5.04,20250210,798,6.27,20250102,1112,-23.74,20240312,698,21.49,20240805,0.23,N,033050,1000,325 억,,70114,N,N,0,N,00,N
20250217,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,2152203,2540,18.59,851,851,843,1106,596,851,847.32,0.22,0,-284,857,854,849,846,841,851,843,326,255,1000,570,1,1,32579342,277,11.33,0.52,12,0.01,75.00,1635.00,1112,20240312,-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,,70114,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 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
3 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
4 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
5 20250218 130415 57 100.00 KOSDAQ 화학 N N N N N 837 -11 5 -1.30 22725316 27210 921.12 841 848 831 1102 594 848 835.18 0.21 0 1096 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 273 11.16 0.51 12 0.08 75.00 1635.00 1112 20240312 -24.73 698 20240805 19.91 893 -6.27 20250210 798 4.89 20250102 1112 -24.73 20240312 698 19.91 20240805 0.23 N 033050 1000 325 억 69827 N N 0 N 00 N
6 20250218 120415 57 100.00 KOSDAQ 화학 N N N N N 835 -13 5 -1.53 22284922 26683 903.28 841 848 831 1102 594 848 835.17 0.21 0 1246 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 272 11.13 0.51 12 0.08 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
7 20250218 110415 57 100.00 KOSDAQ 화학 N N N N N 835 -13 5 -1.53 10581097 12668 428.84 841 848 831 1102 594 848 835.26 0.21 0 848 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 272 11.13 0.51 12 0.04 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
8 20250218 100415 57 100.00 KOSDAQ 화학 N N N N N 847 -1 5 -0.12 924220 1094 37.03 841 848 839 1102 594 848 844.81 0.21 0 30 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 276 11.29 0.52 12 0.00 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 69827 N N 0 N 00 N
9 20250218 090415 57 100.00 KOSDAQ 화학 N N N N N 841 -7 5 -0.83 841 1 0.03 841 841 841 1102 594 848 841.00 0.21 0 0 855 851 847 843 839 849 841 326 254 1000 570 1 1 32579342 274 11.21 0.51 12 0.00 75.00 1635.00 1112 20240312 -24.37 698 20240805 20.49 893 -5.82 20250210 798 5.39 20250102 1112 -24.37 20240312 698 20.49 20240805 0.23 N 033050 1000 325 억 69827 N N 0 N 00 N
10 20250217 160415 57 100.00 KOSDAQ 화학 N N N N N 848 -3 5 -0.35 2503427 2954 21.62 851 851 843 1106 596 851 847.47 0.22 0 -287 857 854 849 846 841 851 843 326 255 1000 570 1 1 32579342 276 11.31 0.52 12 0.01 75.00 1635.00 1112 20240312 -23.74 698 20240805 21.49 893 -5.04 20250210 798 6.27 20250102 1112 -23.74 20240312 698 21.49 20240805 0.23 N 033050 1000 325 억 70114 N N 0 N 00 N
11 20250217 150414 57 100.00 KOSDAQ 화학 N N N N N 848 -3 5 -0.35 2498339 2948 21.58 851 851 843 1106 596 851 847.47 0.22 0 -286 857 854 849 846 841 851 843 326 255 1000 570 1 1 32579342 276 11.31 0.52 12 0.01 75.00 1635.00 1112 20240312 -23.74 698 20240805 21.49 893 -5.04 20250210 798 6.27 20250102 1112 -23.74 20240312 698 21.49 20240805 0.23 N 033050 1000 325 억 70114 N N 0 N 00 N
12 20250217 140414 57 100.00 KOSDAQ 화학 N N N N N 850 -1 5 -0.12 2152203 2540 18.59 851 851 843 1106 596 851 847.32 0.22 0 -284 857 854 849 846 841 851 843 326 255 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 70114 N N 0 N 00 N