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
260930/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
20250224,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4675,-25,5,-0.53,136879840,29591,123.91,4690,4690,4580,6110,3290,4700,4625.72,1.53,0,-8770,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,904,13.02,0.54,12,0.15,359.00,8657.00,8650,20240614,-45.95,4305,20240416,8.59,5480,-14.69,20250115,4530,3.20,20250203,8650,-45.95,20240614,4305,8.59,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-35,5,-0.74,133525175,28873,120.90,4690,4690,4580,6110,3290,4700,4624.57,1.53,0,-8544,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,902,12.99,0.54,12,0.15,359.00,8657.00,8650,20240614,-46.07,4305,20240416,8.36,5480,-14.87,20250115,4530,2.98,20250203,8650,-46.07,20240614,4305,8.36,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,122191310,26443,110.72,4690,4690,4580,6110,3290,4700,4620.93,1.53,0,-7976,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.14,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,119530540,25870,108.32,4690,4690,4580,6110,3290,4700,4620.43,1.53,0,-7793,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.13,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,121055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,109497325,23706,99.26,4690,4690,4580,6110,3290,4700,4618.97,1.53,0,-6738,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,897,12.92,0.54,12,0.12,359.00,8657.00,8650,20240614,-46.36,4305,20240416,7.78,5480,-15.33,20250115,4530,2.43,20250203,8650,-46.36,20240614,4305,7.78,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,111053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,91263115,19774,82.80,4690,4690,4580,6110,3290,4700,4615.31,1.53,0,-6675,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,897,12.92,0.54,12,0.10,359.00,8657.00,8650,20240614,-46.36,4305,20240416,7.78,5480,-15.33,20250115,4530,2.43,20250203,8650,-46.36,20240614,4305,7.78,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,101052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-105,5,-2.23,81779225,17717,74.19,4690,4690,4580,6110,3290,4700,4615.86,1.53,0,-6319,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,889,12.80,0.53,12,0.09,359.00,8657.00,8650,20240614,-46.88,4305,20240416,6.74,5480,-16.15,20250115,4530,1.43,20250203,8650,-46.88,20240614,4305,6.74,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250224,091100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,7667130,1649,6.90,4690,4690,4645,6110,3290,4700,4649.56,1.53,0,-1647,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.01,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N
20250221,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,5,2,0.11,111734940,23856,29.16,4650,4745,4645,6100,3290,4695,4683.72,1.53,0,-1259,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,909,13.09,0.54,12,0.12,359.00,8657.00,8650,20240614,-45.66,4305,20240416,9.18,5480,-14.23,20250115,4530,3.75,20250203,8650,-45.66,20240614,4305,9.18,20240416,3.08,N,260930,500,96 억,,296890,N,N,0,N,00,N
20250221,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-30,5,-0.64,109246915,23326,28.51,4650,4745,4645,6100,3290,4695,4683.48,1.53,0,-1320,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,902,12.99,0.54,12,0.12,359.00,8657.00,8650,20240614,-46.07,4305,20240416,8.36,5480,-14.87,20250115,4530,2.98,20250203,8650,-46.07,20240614,4305,8.36,20240416,3.08,N,260930,500,96 억,,296890,N,N,0,N,00,N
20250221,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,-10,5,-0.21,75481870,16098,19.68,4650,4745,4645,6100,3290,4695,4688.90,1.53,0,-2105,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,906,13.05,0.54,12,0.08,359.00,8657.00,8650,20240614,-45.84,4305,20240416,8.83,5480,-14.51,20250115,4530,3.42,20250203,8650,-45.84,20240614,4305,8.83,20240416,3.08,N,260930,500,96 억,,296890,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 161058 57 100.00 KOSDAQ 화학 N N N N N 4675 -25 5 -0.53 136879840 29591 123.91 4690 4690 4580 6110 3290 4700 4625.72 1.53 0 -8770 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 904 13.02 0.54 12 0.15 359.00 8657.00 8650 20240614 -45.95 4305 20240416 8.59 5480 -14.69 20250115 4530 3.20 20250203 8650 -45.95 20240614 4305 8.59 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
3 20250224 151058 57 100.00 KOSDAQ 화학 N N N N N 4665 -35 5 -0.74 133525175 28873 120.90 4690 4690 4580 6110 3290 4700 4624.57 1.53 0 -8544 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 902 12.99 0.54 12 0.15 359.00 8657.00 8650 20240614 -46.07 4305 20240416 8.36 5480 -14.87 20250115 4530 2.98 20250203 8650 -46.07 20240614 4305 8.36 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
4 20250224 141056 57 100.00 KOSDAQ 화학 N N N N N 4645 -55 5 -1.17 122191310 26443 110.72 4690 4690 4580 6110 3290 4700 4620.93 1.53 0 -7976 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 898 12.94 0.54 12 0.14 359.00 8657.00 8650 20240614 -46.30 4305 20240416 7.90 5480 -15.24 20250115 4530 2.54 20250203 8650 -46.30 20240614 4305 7.90 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
5 20250224 131059 57 100.00 KOSDAQ 화학 N N N N N 4645 -55 5 -1.17 119530540 25870 108.32 4690 4690 4580 6110 3290 4700 4620.43 1.53 0 -7793 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 898 12.94 0.54 12 0.13 359.00 8657.00 8650 20240614 -46.30 4305 20240416 7.90 5480 -15.24 20250115 4530 2.54 20250203 8650 -46.30 20240614 4305 7.90 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
6 20250224 121055 57 100.00 KOSDAQ 화학 N N N N N 4640 -60 5 -1.28 109497325 23706 99.26 4690 4690 4580 6110 3290 4700 4618.97 1.53 0 -6738 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 897 12.92 0.54 12 0.12 359.00 8657.00 8650 20240614 -46.36 4305 20240416 7.78 5480 -15.33 20250115 4530 2.43 20250203 8650 -46.36 20240614 4305 7.78 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
7 20250224 111053 57 100.00 KOSDAQ 화학 N N N N N 4640 -60 5 -1.28 91263115 19774 82.80 4690 4690 4580 6110 3290 4700 4615.31 1.53 0 -6675 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 897 12.92 0.54 12 0.10 359.00 8657.00 8650 20240614 -46.36 4305 20240416 7.78 5480 -15.33 20250115 4530 2.43 20250203 8650 -46.36 20240614 4305 7.78 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
8 20250224 101052 57 100.00 KOSDAQ 화학 N N N N N 4595 -105 5 -2.23 81779225 17717 74.19 4690 4690 4580 6110 3290 4700 4615.86 1.53 0 -6319 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 889 12.80 0.53 12 0.09 359.00 8657.00 8650 20240614 -46.88 4305 20240416 6.74 5480 -16.15 20250115 4530 1.43 20250203 8650 -46.88 20240614 4305 6.74 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
9 20250224 091100 57 100.00 KOSDAQ 화학 N N N N N 4645 -55 5 -1.17 7667130 1649 6.90 4690 4690 4645 6110 3290 4700 4649.56 1.53 0 -1647 4796 4747 4696 4647 4596 4772 4672 97 1410 500 3290 5 1 19341591 898 12.94 0.54 12 0.01 359.00 8657.00 8650 20240614 -46.30 4305 20240416 7.90 5480 -15.24 20250115 4530 2.54 20250203 8650 -46.30 20240614 4305 7.90 20240416 3.08 N 260930 500 96 억 295548 N N 0 N 00 N
10 20250221 161050 57 100.00 KOSDAQ 화학 N N N N N 4700 5 2 0.11 111734940 23856 29.16 4650 4745 4645 6100 3290 4695 4683.72 1.53 0 -1259 4985 4840 4725 4580 4465 4825 4565 97 1405 500 3280 5 1 19341591 909 13.09 0.54 12 0.12 359.00 8657.00 8650 20240614 -45.66 4305 20240416 9.18 5480 -14.23 20250115 4530 3.75 20250203 8650 -45.66 20240614 4305 9.18 20240416 3.08 N 260930 500 96 억 296890 N N 0 N 00 N
11 20250221 151054 57 100.00 KOSDAQ 화학 N N N N N 4665 -30 5 -0.64 109246915 23326 28.51 4650 4745 4645 6100 3290 4695 4683.48 1.53 0 -1320 4985 4840 4725 4580 4465 4825 4565 97 1405 500 3280 5 1 19341591 902 12.99 0.54 12 0.12 359.00 8657.00 8650 20240614 -46.07 4305 20240416 8.36 5480 -14.87 20250115 4530 2.98 20250203 8650 -46.07 20240614 4305 8.36 20240416 3.08 N 260930 500 96 억 296890 N N 0 N 00 N
12 20250221 141054 57 100.00 KOSDAQ 화학 N N N N N 4685 -10 5 -0.21 75481870 16098 19.68 4650 4745 4645 6100 3290 4695 4688.90 1.53 0 -2105 4985 4840 4725 4580 4465 4825 4565 97 1405 500 3280 5 1 19341591 906 13.05 0.54 12 0.08 359.00 8657.00 8650 20240614 -45.84 4305 20240416 8.83 5480 -14.51 20250115 4530 3.42 20250203 8650 -45.84 20240614 4305 8.83 20240416 3.08 N 260930 500 96 억 296890 N N 0 N 00 N