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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-2,5,-0.21,106310790,111006,29.98,971,971,956,1246,672,959,957.70,0.54,0,-2565,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,496,9.11,0.50,12,0.21,105.00,1932.00,1412,20240826,-32.22,801,20241210,19.48,1132,-15.46,20250110,917,4.36,20250211,1412,-32.22,20240826,801,19.48,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-2,5,-0.21,102291456,106805,28.84,971,971,956,1246,672,959,957.74,0.54,0,-2557,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,496,9.11,0.50,12,0.21,105.00,1932.00,1412,20240826,-32.22,801,20241210,19.48,1132,-15.46,20250110,917,4.36,20250211,1412,-32.22,20240826,801,19.48,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,0,3,0.00,97733349,102043,27.56,971,971,957,1246,672,959,957.77,0.54,0,-2557,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,497,9.13,0.50,12,0.20,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,2,2,0.21,91242621,95262,25.73,971,971,957,1246,672,959,957.81,0.54,0,-2557,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,498,9.15,0.50,12,0.18,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,120343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,3,2,0.31,13780497,14331,3.87,971,971,958,1246,672,959,961.59,0.54,0,-2357,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,498,9.16,0.50,12,0.03,105.00,1932.00,1412,20240826,-31.87,801,20241210,20.10,1132,-15.02,20250110,917,4.91,20250211,1412,-31.87,20240826,801,20.10,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,2,2,0.21,11740369,12206,3.30,971,971,958,1246,672,959,961.85,0.54,0,-2357,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,498,9.15,0.50,12,0.02,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-1,5,-0.10,5102525,5311,1.43,971,971,958,1246,672,959,960.75,0.54,0,-932,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,496,9.12,0.50,12,0.01,105.00,1932.00,1412,20240826,-32.15,801,20241210,19.60,1132,-15.37,20250110,917,4.47,20250211,1412,-32.15,20240826,801,19.60,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250220,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,3,2,0.31,544555,566,0.15,971,971,962,1246,672,959,962.11,0.54,0,-559,1001,979,968,946,935,974,941,259,287,500,610,1,1,51794579,498,9.16,0.50,12,0.00,105.00,1932.00,1412,20240826,-31.87,801,20241210,20.10,1132,-15.02,20250110,917,4.91,20250211,1412,-31.87,20240826,801,20.10,20241210,1.69,N,022220,500,258 억,,277923,N,N,0,N,00,N
20250219,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-1,5,-0.10,358682775,369486,498.50,987,990,957,1248,672,960,970.78,0.63,0,-48932,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,497,9.13,0.50,12,0.71,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-1,5,-0.10,354142858,364752,492.11,987,990,957,1248,672,960,970.91,0.63,0,-46750,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,497,9.13,0.50,12,0.70,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,1,2,0.10,337285050,347203,468.43,987,990,957,1248,672,960,971.43,0.63,0,-43369,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,498,9.15,0.50,12,0.67,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.69,N,022220,500,258 억,,326650,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 20250220 160343 57 100.00 KOSDAQ 화학 N N N N N 957 -2 5 -0.21 106310790 111006 29.98 971 971 956 1246 672 959 957.70 0.54 0 -2565 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 496 9.11 0.50 12 0.21 105.00 1932.00 1412 20240826 -32.22 801 20241210 19.48 1132 -15.46 20250110 917 4.36 20250211 1412 -32.22 20240826 801 19.48 20241210 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
3 20250220 150343 57 100.00 KOSDAQ 화학 N N N N N 957 -2 5 -0.21 102291456 106805 28.84 971 971 956 1246 672 959 957.74 0.54 0 -2557 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 496 9.11 0.50 12 0.21 105.00 1932.00 1412 20240826 -32.22 801 20241210 19.48 1132 -15.46 20250110 917 4.36 20250211 1412 -32.22 20240826 801 19.48 20241210 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
4 20250220 140344 57 100.00 KOSDAQ 화학 N N N N N 959 0 3 0.00 97733349 102043 27.56 971 971 957 1246 672 959 957.77 0.54 0 -2557 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 497 9.13 0.50 12 0.20 105.00 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 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
5 20250220 130342 57 100.00 KOSDAQ 화학 N N N N N 961 2 2 0.21 91242621 95262 25.73 971 971 957 1246 672 959 957.81 0.54 0 -2557 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 498 9.15 0.50 12 0.18 105.00 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 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
6 20250220 120343 57 100.00 KOSDAQ 화학 N N N N N 962 3 2 0.31 13780497 14331 3.87 971 971 958 1246 672 959 961.59 0.54 0 -2357 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 498 9.16 0.50 12 0.03 105.00 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 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
7 20250220 110342 57 100.00 KOSDAQ 화학 N N N N N 961 2 2 0.21 11740369 12206 3.30 971 971 958 1246 672 959 961.85 0.54 0 -2357 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 498 9.15 0.50 12 0.02 105.00 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 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
8 20250220 100342 57 100.00 KOSDAQ 화학 N N N N N 958 -1 5 -0.10 5102525 5311 1.43 971 971 958 1246 672 959 960.75 0.54 0 -932 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 496 9.12 0.50 12 0.01 105.00 1932.00 1412 20240826 -32.15 801 20241210 19.60 1132 -15.37 20250110 917 4.47 20250211 1412 -32.15 20240826 801 19.60 20241210 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
9 20250220 090344 57 100.00 KOSDAQ 화학 N N N N N 962 3 2 0.31 544555 566 0.15 971 971 962 1246 672 959 962.11 0.54 0 -559 1001 979 968 946 935 974 941 259 287 500 610 1 1 51794579 498 9.16 0.50 12 0.00 105.00 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 1.69 N 022220 500 258 억 277923 N N 0 N 00 N
10 20250219 160341 57 100.00 KOSDAQ 화학 N N N N N 959 -1 5 -0.10 358682775 369486 498.50 987 990 957 1248 672 960 970.78 0.63 0 -48932 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 497 9.13 0.50 12 0.71 105.00 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 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
11 20250219 150343 57 100.00 KOSDAQ 화학 N N N N N 959 -1 5 -0.10 354142858 364752 492.11 987 990 957 1248 672 960 970.91 0.63 0 -46750 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 497 9.13 0.50 12 0.70 105.00 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 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
12 20250219 140340 57 100.00 KOSDAQ 화학 N N N N N 961 1 2 0.10 337285050 347203 468.43 987 990 957 1248 672 960 971.43 0.63 0 -43369 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 498 9.15 0.50 12 0.67 105.00 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 1.69 N 022220 500 258 억 326650 N N 0 N 00 N