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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045060/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
20250221,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,43311640,16781,120.10,2595,2600,2570,3370,1820,2595,2580.99,1.43,0,-50,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.10,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,39443080,15284,109.38,2595,2600,2570,3370,1820,2595,2580.68,1.43,0,89,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,438,4.93,0.40,12,0.09,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,36639110,14198,101.61,2595,2600,2570,3370,1820,2595,2580.58,1.43,0,89,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,29072905,11271,80.66,2595,2600,2570,3370,1820,2595,2579.44,1.43,0,-36,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.07,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,24668545,9565,68.45,2595,2600,2570,3370,1820,2595,2579.04,1.43,0,-36,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,438,4.93,0.40,12,0.06,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,19225325,7453,53.34,2595,2600,2570,3370,1820,2595,2579.54,1.43,0,0,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.04,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,4177380,1613,11.54,2595,2600,2580,3370,1820,2595,2589.82,1.43,0,0,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.01,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250221,090515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,207600,80,0.57,2595,2595,2595,3370,1820,2595,2595.00,1.43,0,0,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.00,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N
20250220,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,36228985,13973,125.97,2600,2610,2585,3370,1820,2595,2592.79,1.43,0,3,2635,2615,2595,2575,2555,2625,2585,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242795,N,N,0,N,00,N
20250220,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,34544815,13324,120.12,2600,2610,2585,3370,1820,2595,2592.68,1.43,0,21,2635,2615,2595,2575,2555,2625,2585,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242795,N,N,0,N,00,N
20250220,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,31233830,12048,108.62,2600,2610,2585,3370,1820,2595,2592.45,1.43,0,21,2635,2615,2595,2575,2555,2625,2585,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.07,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242795,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 20250221 160513 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 43311640 16781 120.10 2595 2600 2570 3370 1820 2595 2580.99 1.43 0 -50 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.10 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
3 20250221 150516 57 100.00 KOSDAQ 화학 N N N N N 2585 -10 5 -0.39 39443080 15284 109.38 2595 2600 2570 3370 1820 2595 2580.68 1.43 0 89 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 438 4.93 0.40 12 0.09 524.00 6519.00 3245 20240412 -20.34 2390 20241209 8.16 2830 -8.66 20250114 2530 2.17 20250102 3245 -20.34 20240412 2390 8.16 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
4 20250221 140515 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 36639110 14198 101.61 2595 2600 2570 3370 1820 2595 2580.58 1.43 0 89 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.08 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
5 20250221 130515 57 100.00 KOSDAQ 화학 N N N N N 2590 -5 5 -0.19 29072905 11271 80.66 2595 2600 2570 3370 1820 2595 2579.44 1.43 0 -36 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.07 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
6 20250221 120515 57 100.00 KOSDAQ 화학 N N N N N 2585 -10 5 -0.39 24668545 9565 68.45 2595 2600 2570 3370 1820 2595 2579.04 1.43 0 -36 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 438 4.93 0.40 12 0.06 524.00 6519.00 3245 20240412 -20.34 2390 20241209 8.16 2830 -8.66 20250114 2530 2.17 20250102 3245 -20.34 20240412 2390 8.16 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
7 20250221 110513 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 19225325 7453 53.34 2595 2600 2570 3370 1820 2595 2579.54 1.43 0 0 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.04 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
8 20250221 100514 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 4177380 1613 11.54 2595 2600 2580 3370 1820 2595 2589.82 1.43 0 0 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.01 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
9 20250221 090515 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 207600 80 0.57 2595 2595 2595 3370 1820 2595 2595.00 1.43 0 0 2621 2607 2596 2582 2571 2602 2577 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.00 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242812 N N 0 N 00 N
10 20250220 160512 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 36228985 13973 125.97 2600 2610 2585 3370 1820 2595 2592.79 1.43 0 3 2635 2615 2595 2575 2555 2625 2585 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.08 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242795 N N 0 N 00 N
11 20250220 150512 57 100.00 KOSDAQ 화학 N N N N N 2590 -5 5 -0.19 34544815 13324 120.12 2600 2610 2585 3370 1820 2595 2592.68 1.43 0 21 2635 2615 2595 2575 2555 2625 2585 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.08 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242795 N N 0 N 00 N
12 20250220 140514 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 31233830 12048 108.62 2600 2610 2585 3370 1820 2595 2592.45 1.43 0 21 2635 2615 2595 2575 2555 2625 2585 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.07 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242795 N N 0 N 00 N