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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022220/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
20250224,160346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,-13,5,-1.35,55587926,58653,141.25,955,955,940,1249,673,961,947.74,0.54,0,5383,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,491,9.03,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.86,801,20241210,18.35,1132,-16.25,20250110,917,3.38,20250211,1412,-32.86,20240826,801,18.35,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-10,5,-1.04,54274673,57269,137.92,955,955,940,1249,673,961,947.71,0.54,0,6144,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,493,9.06,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.65,801,20241210,18.73,1132,-15.99,20250110,917,3.71,20250211,1412,-32.65,20240826,801,18.73,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-11,5,-1.14,53078839,56011,134.89,955,955,940,1249,673,961,947.65,0.54,0,6153,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.05,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.72,801,20241210,18.60,1132,-16.08,20250110,917,3.60,20250211,1412,-32.72,20240826,801,18.60,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,130346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-12,5,-1.25,41167273,43444,104.63,955,955,940,1249,673,961,947.59,0.54,0,6183,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.04,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,917,3.49,20250211,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-9,5,-0.94,40470788,42711,102.86,955,955,940,1249,673,961,947.55,0.54,0,6207,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,493,9.07,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.58,801,20241210,18.85,1132,-15.90,20250110,917,3.82,20250211,1412,-32.58,20240826,801,18.85,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-8,5,-0.83,39857053,42066,101.31,955,955,940,1249,673,961,947.49,0.54,0,6207,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,494,9.08,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.51,801,20241210,18.98,1132,-15.81,20250110,917,3.93,20250211,1412,-32.51,20240826,801,18.98,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-8,5,-0.83,39552305,41746,100.54,955,955,940,1249,673,961,947.45,0.54,0,6229,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,494,9.08,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.51,801,20241210,18.98,1132,-15.81,20250110,917,3.93,20250211,1412,-32.51,20240826,801,18.98,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250224,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-12,5,-1.25,14014282,14731,35.48,955,955,949,1249,673,961,951.35,0.54,0,-442,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.04,0.49,12,0.03,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,917,3.49,20250211,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N
20250221,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,4,2,0.42,38684778,40529,36.51,956,971,948,1244,670,957,954.37,0.53,0,5580,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,498,9.15,0.50,12,0.08,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.68,N,022220,500,258 억,,275358,N,N,0,N,00,N
20250221,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,5,2,0.52,33411883,35041,31.57,956,971,948,1244,670,957,953.51,0.53,0,5803,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,498,9.16,0.50,12,0.07,105.00,1932.00,1412,20240826,-31.87,801,20241210,20.10,1132,-15.02,20250110,917,4.91,20250211,1412,-31.87,20240826,801,20.10,20241210,1.68,N,022220,500,258 억,,275358,N,N,0,N,00,N
20250221,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,2,2,0.21,33149066,34767,31.32,956,971,948,1244,670,957,953.46,0.53,0,5841,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,497,9.13,0.50,12,0.07,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.68,N,022220,500,258 억,,275358,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 20250224 160346 57 100.00 KOSDAQ 화학 N N N N N 948 -13 5 -1.35 55587926 58653 141.25 955 955 940 1249 673 961 947.74 0.54 0 5383 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 491 9.03 0.49 12 0.11 105.00 1932.00 1412 20240826 -32.86 801 20241210 18.35 1132 -16.25 20250110 917 3.38 20250211 1412 -32.86 20240826 801 18.35 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
3 20250224 150346 57 100.00 KOSDAQ 화학 N N N N N 951 -10 5 -1.04 54274673 57269 137.92 955 955 940 1249 673 961 947.71 0.54 0 6144 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 493 9.06 0.49 12 0.11 105.00 1932.00 1412 20240826 -32.65 801 20241210 18.73 1132 -15.99 20250110 917 3.71 20250211 1412 -32.65 20240826 801 18.73 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
4 20250224 140346 57 100.00 KOSDAQ 화학 N N N N N 950 -11 5 -1.14 53078839 56011 134.89 955 955 940 1249 673 961 947.65 0.54 0 6153 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 492 9.05 0.49 12 0.11 105.00 1932.00 1412 20240826 -32.72 801 20241210 18.60 1132 -16.08 20250110 917 3.60 20250211 1412 -32.72 20240826 801 18.60 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
5 20250224 130346 57 100.00 KOSDAQ 화학 N N N N N 949 -12 5 -1.25 41167273 43444 104.63 955 955 940 1249 673 961 947.59 0.54 0 6183 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 492 9.04 0.49 12 0.08 105.00 1932.00 1412 20240826 -32.79 801 20241210 18.48 1132 -16.17 20250110 917 3.49 20250211 1412 -32.79 20240826 801 18.48 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
6 20250224 120345 57 100.00 KOSDAQ 화학 N N N N N 952 -9 5 -0.94 40470788 42711 102.86 955 955 940 1249 673 961 947.55 0.54 0 6207 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 493 9.07 0.49 12 0.08 105.00 1932.00 1412 20240826 -32.58 801 20241210 18.85 1132 -15.90 20250110 917 3.82 20250211 1412 -32.58 20240826 801 18.85 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
7 20250224 110344 57 100.00 KOSDAQ 화학 N N N N N 953 -8 5 -0.83 39857053 42066 101.31 955 955 940 1249 673 961 947.49 0.54 0 6207 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 494 9.08 0.49 12 0.08 105.00 1932.00 1412 20240826 -32.51 801 20241210 18.98 1132 -15.81 20250110 917 3.93 20250211 1412 -32.51 20240826 801 18.98 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
8 20250224 100344 57 100.00 KOSDAQ 화학 N N N N N 953 -8 5 -0.83 39552305 41746 100.54 955 955 940 1249 673 961 947.45 0.54 0 6229 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 494 9.08 0.49 12 0.08 105.00 1932.00 1412 20240826 -32.51 801 20241210 18.98 1132 -15.81 20250110 917 3.93 20250211 1412 -32.51 20240826 801 18.98 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
9 20250224 090346 57 100.00 KOSDAQ 화학 N N N N N 949 -12 5 -1.25 14014282 14731 35.48 955 955 949 1249 673 961 951.35 0.54 0 -442 983 972 960 949 937 977 954 259 288 500 610 1 1 51794579 492 9.04 0.49 12 0.03 105.00 1932.00 1412 20240826 -32.79 801 20241210 18.48 1132 -16.17 20250110 917 3.49 20250211 1412 -32.79 20240826 801 18.48 20241210 1.70 N 022220 500 258 억 280938 N N 0 N 00 N
10 20250221 160344 57 100.00 KOSDAQ 화학 N N N N N 961 4 2 0.42 38684778 40529 36.51 956 971 948 1244 670 957 954.37 0.53 0 5580 976 966 961 951 946 964 949 259 287 500 610 1 1 51794579 498 9.15 0.50 12 0.08 105.00 1932.00 1412 20240826 -31.94 801 20241210 19.98 1132 -15.11 20250110 917 4.80 20250211 1412 -31.94 20240826 801 19.98 20241210 1.68 N 022220 500 258 억 275358 N N 0 N 00 N
11 20250221 150346 57 100.00 KOSDAQ 화학 N N N N N 962 5 2 0.52 33411883 35041 31.57 956 971 948 1244 670 957 953.51 0.53 0 5803 976 966 961 951 946 964 949 259 287 500 610 1 1 51794579 498 9.16 0.50 12 0.07 105.00 1932.00 1412 20240826 -31.87 801 20241210 20.10 1132 -15.02 20250110 917 4.91 20250211 1412 -31.87 20240826 801 20.10 20241210 1.68 N 022220 500 258 억 275358 N N 0 N 00 N
12 20250221 140344 57 100.00 KOSDAQ 화학 N N N N N 959 2 2 0.21 33149066 34767 31.32 956 971 948 1244 670 957 953.46 0.53 0 5841 976 966 961 951 946 964 949 259 287 500 610 1 1 51794579 497 9.13 0.50 12 0.07 105.00 1932.00 1412 20240826 -32.08 801 20241210 19.73 1132 -15.28 20250110 917 4.58 20250211 1412 -32.08 20240826 801 19.73 20241210 1.68 N 022220 500 258 억 275358 N N 0 N 00 N