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
413630/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
20250224,161308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-5,5,-0.29,33823868,19893,26.27,1705,1710,1684,2220,1197,1710,1700.29,2.28,0,-4630,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,687,12.72,1.78,12,0.05,134.00,957.00,5100,20240426,-66.57,1572,20241121,8.46,2075,-17.83,20250115,1645,3.65,20250210,5100,-66.57,20240426,1572,8.46,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-10,5,-0.58,32578693,19161,25.31,1705,1710,1684,2220,1197,1710,1700.26,2.28,0,-4525,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.05,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,141306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-6,5,-0.35,27027011,15901,21.00,1705,1710,1684,2220,1197,1710,1699.71,2.28,0,-5313,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.59,1572,20241121,8.40,2075,-17.88,20250115,1645,3.59,20250210,5100,-66.59,20240426,1572,8.40,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,131308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-6,5,-0.35,25878993,15226,20.11,1705,1710,1684,2220,1197,1710,1699.66,2.28,0,-5334,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.59,1572,20241121,8.40,2075,-17.88,20250115,1645,3.59,20250210,5100,-66.59,20240426,1572,8.40,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,121305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-5,5,-0.29,25377998,14932,19.72,1705,1710,1684,2220,1197,1710,1699.57,2.28,0,-5333,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,687,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.57,1572,20241121,8.46,2075,-17.83,20250115,1645,3.65,20250210,5100,-66.57,20240426,1572,8.46,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,111303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-10,5,-0.58,23654043,13919,18.38,1705,1710,1684,2220,1197,1710,1699.41,2.28,0,-5887,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.03,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,101301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1702,-8,5,-0.47,13756797,8086,10.68,1705,1710,1684,2220,1197,1710,1701.31,2.28,0,-2988,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.70,1.78,12,0.02,134.00,957.00,5100,20240426,-66.63,1572,20241121,8.27,2075,-17.98,20250115,1645,3.47,20250210,5100,-66.63,20240426,1572,8.27,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250224,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1702,-8,5,-0.47,5556694,3272,4.32,1705,1710,1684,2220,1197,1710,1698.26,2.28,0,-2667,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.70,1.78,12,0.01,134.00,957.00,5100,20240426,-66.63,1572,20241121,8.27,2075,-17.98,20250115,1645,3.47,20250210,5100,-66.63,20240426,1572,8.27,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N
20250221,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,10,2,0.59,129022544,75710,216.02,1702,1713,1694,2210,1190,1700,1704.17,2.21,0,31912,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,689,12.76,1.79,12,0.19,134.00,957.00,5100,20240426,-66.47,1572,20241121,8.78,2075,-17.59,20250115,1645,3.95,20250210,5100,-66.47,20240426,1572,8.78,20241121,0.09,N,413630,100,40 억,,890995,N,N,0,N,00,N
20250221,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,116218910,68222,194.66,1702,1713,1694,2210,1190,1700,1703.54,2.21,0,32921,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.17,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.09,N,413630,100,40 억,,890995,N,N,0,N,00,N
20250221,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,109964714,64548,184.18,1702,1713,1694,2210,1190,1700,1703.61,2.21,0,32349,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.16,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.09,N,413630,100,40 억,,890995,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 161308 57 100.00 KOSDAQ 화학 N N N N N 1705 -5 5 -0.29 33823868 19893 26.27 1705 1710 1684 2220 1197 1710 1700.29 2.28 0 -4630 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 687 12.72 1.78 12 0.05 134.00 957.00 5100 20240426 -66.57 1572 20241121 8.46 2075 -17.83 20250115 1645 3.65 20250210 5100 -66.57 20240426 1572 8.46 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
3 20250224 151309 57 100.00 KOSDAQ 화학 N N N N N 1700 -10 5 -0.58 32578693 19161 25.31 1705 1710 1684 2220 1197 1710 1700.26 2.28 0 -4525 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 685 12.69 1.78 12 0.05 134.00 957.00 5100 20240426 -66.67 1572 20241121 8.14 2075 -18.07 20250115 1645 3.34 20250210 5100 -66.67 20240426 1572 8.14 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
4 20250224 141306 57 100.00 KOSDAQ 화학 N N N N N 1704 -6 5 -0.35 27027011 15901 21.00 1705 1710 1684 2220 1197 1710 1699.71 2.28 0 -5313 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 686 12.72 1.78 12 0.04 134.00 957.00 5100 20240426 -66.59 1572 20241121 8.40 2075 -17.88 20250115 1645 3.59 20250210 5100 -66.59 20240426 1572 8.40 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
5 20250224 131308 57 100.00 KOSDAQ 화학 N N N N N 1704 -6 5 -0.35 25878993 15226 20.11 1705 1710 1684 2220 1197 1710 1699.66 2.28 0 -5334 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 686 12.72 1.78 12 0.04 134.00 957.00 5100 20240426 -66.59 1572 20241121 8.40 2075 -17.88 20250115 1645 3.59 20250210 5100 -66.59 20240426 1572 8.40 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
6 20250224 121305 57 100.00 KOSDAQ 화학 N N N N N 1705 -5 5 -0.29 25377998 14932 19.72 1705 1710 1684 2220 1197 1710 1699.57 2.28 0 -5333 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 687 12.72 1.78 12 0.04 134.00 957.00 5100 20240426 -66.57 1572 20241121 8.46 2075 -17.83 20250115 1645 3.65 20250210 5100 -66.57 20240426 1572 8.46 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
7 20250224 111303 57 100.00 KOSDAQ 화학 N N N N N 1700 -10 5 -0.58 23654043 13919 18.38 1705 1710 1684 2220 1197 1710 1699.41 2.28 0 -5887 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 685 12.69 1.78 12 0.03 134.00 957.00 5100 20240426 -66.67 1572 20241121 8.14 2075 -18.07 20250115 1645 3.34 20250210 5100 -66.67 20240426 1572 8.14 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
8 20250224 101301 57 100.00 KOSDAQ 화학 N N N N N 1702 -8 5 -0.47 13756797 8086 10.68 1705 1710 1684 2220 1197 1710 1701.31 2.28 0 -2988 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 686 12.70 1.78 12 0.02 134.00 957.00 5100 20240426 -66.63 1572 20241121 8.27 2075 -17.98 20250115 1645 3.47 20250210 5100 -66.63 20240426 1572 8.27 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
9 20250224 091310 57 100.00 KOSDAQ 화학 N N N N N 1702 -8 5 -0.47 5556694 3272 4.32 1705 1710 1684 2220 1197 1710 1698.26 2.28 0 -2667 1724 1716 1705 1697 1686 1721 1702 40 510 100 1020 1 1 40283425 686 12.70 1.78 12 0.01 134.00 957.00 5100 20240426 -66.63 1572 20241121 8.27 2075 -17.98 20250115 1645 3.47 20250210 5100 -66.63 20240426 1572 8.27 20241121 0.10 N 413630 100 40 억 917519 N N 0 N 00 N
10 20250221 161257 57 100.00 KOSDAQ 화학 N N N N N 1710 10 2 0.59 129022544 75710 216.02 1702 1713 1694 2210 1190 1700 1704.17 2.21 0 31912 1768 1733 1706 1671 1644 1720 1658 40 510 100 1020 1 1 40283425 689 12.76 1.79 12 0.19 134.00 957.00 5100 20240426 -66.47 1572 20241121 8.78 2075 -17.59 20250115 1645 3.95 20250210 5100 -66.47 20240426 1572 8.78 20241121 0.09 N 413630 100 40 억 890995 N N 0 N 00 N
11 20250221 151302 57 100.00 KOSDAQ 화학 N N N N N 1706 6 2 0.35 116218910 68222 194.66 1702 1713 1694 2210 1190 1700 1703.54 2.21 0 32921 1768 1733 1706 1671 1644 1720 1658 40 510 100 1020 1 1 40283425 687 12.73 1.78 12 0.17 134.00 957.00 5100 20240426 -66.55 1572 20241121 8.52 2075 -17.78 20250115 1645 3.71 20250210 5100 -66.55 20240426 1572 8.52 20241121 0.09 N 413630 100 40 억 890995 N N 0 N 00 N
12 20250221 141303 57 100.00 KOSDAQ 화학 N N N N N 1706 6 2 0.35 109964714 64548 184.18 1702 1713 1694 2210 1190 1700 1703.61 2.21 0 32349 1768 1733 1706 1671 1644 1720 1658 40 510 100 1020 1 1 40283425 687 12.73 1.78 12 0.16 134.00 957.00 5100 20240426 -66.55 1572 20241121 8.52 2075 -17.78 20250115 1645 3.71 20250210 5100 -66.55 20240426 1572 8.52 20241121 0.09 N 413630 100 40 억 890995 N N 0 N 00 N