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
056700/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
20250221,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,11,2,0.66,31249703,18657,114.08,1671,1684,1669,2170,1170,1671,1674.96,0.84,0,19,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,490,-3.03,0.52,12,0.06,-556.00,3209.00,2930,20240223,-42.59,1361,20241209,23.59,1760,-4.43,20250115,1575,6.79,20250204,2930,-42.59,20240223,1361,23.59,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1681,10,2,0.60,29874838,17839,109.07,1671,1684,1669,2170,1170,1671,1674.69,0.84,0,15,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,490,-3.02,0.52,12,0.06,-556.00,3209.00,2930,20240223,-42.63,1361,20241209,23.51,1760,-4.49,20250115,1575,6.73,20250204,2930,-42.63,20240223,1361,23.51,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,140554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1678,7,2,0.42,24535692,14660,89.64,1671,1684,1669,2170,1170,1671,1673.65,0.84,0,468,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,489,-3.02,0.52,12,0.05,-556.00,3209.00,2930,20240223,-42.73,1361,20241209,23.29,1760,-4.66,20250115,1575,6.54,20250204,2930,-42.73,20240223,1361,23.29,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,0,3,0.00,22836347,13643,83.42,1671,1684,1671,2170,1170,1671,1673.85,0.84,0,403,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,487,-3.01,0.52,12,0.05,-556.00,3209.00,2930,20240223,-42.97,1361,20241209,22.78,1760,-5.06,20250115,1575,6.10,20250204,2930,-42.97,20240223,1361,22.78,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1672,1,2,0.06,21237126,12686,77.57,1671,1684,1671,2170,1170,1671,1674.06,0.84,0,401,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,487,-3.01,0.52,12,0.04,-556.00,3209.00,2930,20240223,-42.94,1361,20241209,22.85,1760,-5.00,20250115,1575,6.16,20250204,2930,-42.94,20240223,1361,22.85,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1680,9,2,0.54,8706501,5193,31.75,1671,1684,1671,2170,1170,1671,1676.58,0.84,0,51,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,489,-3.02,0.52,12,0.02,-556.00,3209.00,2930,20240223,-42.66,1361,20241209,23.44,1760,-4.55,20250115,1575,6.67,20250204,2930,-42.66,20240223,1361,23.44,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1679,8,2,0.48,4109218,2452,14.99,1671,1680,1671,2170,1170,1671,1675.86,0.84,0,53,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,489,-3.02,0.52,12,0.01,-556.00,3209.00,2930,20240223,-42.70,1361,20241209,23.37,1760,-4.60,20250115,1575,6.60,20250204,2930,-42.70,20240223,1361,23.37,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250221,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1678,7,2,0.42,940126,562,3.44,1671,1678,1671,2170,1170,1671,1672.82,0.84,0,-66,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,489,-3.02,0.52,12,0.00,-556.00,3209.00,2930,20240223,-42.73,1361,20241209,23.29,1760,-4.66,20250115,1575,6.54,20250204,2930,-42.73,20240223,1361,23.29,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N
20250220,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,12,2,0.72,27288534,16355,79.29,1670,1674,1659,2155,1162,1659,1668.51,0.84,0,-1200,1685,1672,1646,1633,1607,1678,1639,146,496,500,1090,1,1,29135091,487,-3.01,0.52,12,0.06,-556.00,3209.00,2930,20240223,-42.97,1361,20241209,22.78,1760,-5.06,20250115,1575,6.10,20250204,2930,-42.97,20240223,1361,22.78,20241209,2.00,N,056700,500,145 억,,245369,N,N,0,N,00,N
20250220,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,12,2,0.72,25835320,15485,75.07,1670,1674,1659,2155,1162,1659,1668.41,0.84,0,-1134,1685,1672,1646,1633,1607,1678,1639,146,496,500,1090,1,1,29135091,487,-3.01,0.52,12,0.05,-556.00,3209.00,2930,20240223,-42.97,1361,20241209,22.78,1760,-5.06,20250115,1575,6.10,20250204,2930,-42.97,20240223,1361,22.78,20241209,2.00,N,056700,500,145 억,,245369,N,N,0,N,00,N
20250220,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1660,1,2,0.06,24503886,14688,71.20,1670,1674,1659,2155,1162,1659,1668.29,0.84,0,-1033,1685,1672,1646,1633,1607,1678,1639,146,496,500,1090,1,1,29135091,484,-2.99,0.52,12,0.05,-556.00,3209.00,2930,20240223,-43.34,1361,20241209,21.97,1760,-5.68,20250115,1575,5.40,20250204,2930,-43.34,20240223,1361,21.97,20241209,2.00,N,056700,500,145 억,,245369,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 160553 57 100.00 KOSDAQ 화학 N N N N N 1682 11 2 0.66 31249703 18657 114.08 1671 1684 1669 2170 1170 1671 1674.96 0.84 0 19 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 490 -3.03 0.52 12 0.06 -556.00 3209.00 2930 20240223 -42.59 1361 20241209 23.59 1760 -4.43 20250115 1575 6.79 20250204 2930 -42.59 20240223 1361 23.59 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
3 20250221 150556 57 100.00 KOSDAQ 화학 N N N N N 1681 10 2 0.60 29874838 17839 109.07 1671 1684 1669 2170 1170 1671 1674.69 0.84 0 15 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 490 -3.02 0.52 12 0.06 -556.00 3209.00 2930 20240223 -42.63 1361 20241209 23.51 1760 -4.49 20250115 1575 6.73 20250204 2930 -42.63 20240223 1361 23.51 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
4 20250221 140554 57 100.00 KOSDAQ 화학 N N N N N 1678 7 2 0.42 24535692 14660 89.64 1671 1684 1669 2170 1170 1671 1673.65 0.84 0 468 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 489 -3.02 0.52 12 0.05 -556.00 3209.00 2930 20240223 -42.73 1361 20241209 23.29 1760 -4.66 20250115 1575 6.54 20250204 2930 -42.73 20240223 1361 23.29 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
5 20250221 130554 57 100.00 KOSDAQ 화학 N N N N N 1671 0 3 0.00 22836347 13643 83.42 1671 1684 1671 2170 1170 1671 1673.85 0.84 0 403 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 487 -3.01 0.52 12 0.05 -556.00 3209.00 2930 20240223 -42.97 1361 20241209 22.78 1760 -5.06 20250115 1575 6.10 20250204 2930 -42.97 20240223 1361 22.78 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
6 20250221 120554 57 100.00 KOSDAQ 화학 N N N N N 1672 1 2 0.06 21237126 12686 77.57 1671 1684 1671 2170 1170 1671 1674.06 0.84 0 401 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 487 -3.01 0.52 12 0.04 -556.00 3209.00 2930 20240223 -42.94 1361 20241209 22.85 1760 -5.00 20250115 1575 6.16 20250204 2930 -42.94 20240223 1361 22.85 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
7 20250221 110552 57 100.00 KOSDAQ 화학 N N N N N 1680 9 2 0.54 8706501 5193 31.75 1671 1684 1671 2170 1170 1671 1676.58 0.84 0 51 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 489 -3.02 0.52 12 0.02 -556.00 3209.00 2930 20240223 -42.66 1361 20241209 23.44 1760 -4.55 20250115 1575 6.67 20250204 2930 -42.66 20240223 1361 23.44 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
8 20250221 100553 57 100.00 KOSDAQ 화학 N N N N N 1679 8 2 0.48 4109218 2452 14.99 1671 1680 1671 2170 1170 1671 1675.86 0.84 0 53 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 489 -3.02 0.52 12 0.01 -556.00 3209.00 2930 20240223 -42.70 1361 20241209 23.37 1760 -4.60 20250115 1575 6.60 20250204 2930 -42.70 20240223 1361 23.37 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
9 20250221 090554 57 100.00 KOSDAQ 화학 N N N N N 1678 7 2 0.42 940126 562 3.44 1671 1678 1671 2170 1170 1671 1672.82 0.84 0 -66 1683 1677 1668 1662 1653 1680 1665 146 499 500 1100 1 1 29135091 489 -3.02 0.52 12 0.00 -556.00 3209.00 2930 20240223 -42.73 1361 20241209 23.29 1760 -4.66 20250115 1575 6.54 20250204 2930 -42.73 20240223 1361 23.29 20241209 2.00 N 056700 500 145 억 244171 N N 0 N 00 N
10 20250220 160551 57 100.00 KOSDAQ 화학 N N N N N 1671 12 2 0.72 27288534 16355 79.29 1670 1674 1659 2155 1162 1659 1668.51 0.84 0 -1200 1685 1672 1646 1633 1607 1678 1639 146 496 500 1090 1 1 29135091 487 -3.01 0.52 12 0.06 -556.00 3209.00 2930 20240223 -42.97 1361 20241209 22.78 1760 -5.06 20250115 1575 6.10 20250204 2930 -42.97 20240223 1361 22.78 20241209 2.00 N 056700 500 145 억 245369 N N 0 N 00 N
11 20250220 150552 57 100.00 KOSDAQ 화학 N N N N N 1671 12 2 0.72 25835320 15485 75.07 1670 1674 1659 2155 1162 1659 1668.41 0.84 0 -1134 1685 1672 1646 1633 1607 1678 1639 146 496 500 1090 1 1 29135091 487 -3.01 0.52 12 0.05 -556.00 3209.00 2930 20240223 -42.97 1361 20241209 22.78 1760 -5.06 20250115 1575 6.10 20250204 2930 -42.97 20240223 1361 22.78 20241209 2.00 N 056700 500 145 억 245369 N N 0 N 00 N
12 20250220 140553 57 100.00 KOSDAQ 화학 N N N N N 1660 1 2 0.06 24503886 14688 71.20 1670 1674 1659 2155 1162 1659 1668.29 0.84 0 -1033 1685 1672 1646 1633 1607 1678 1639 146 496 500 1090 1 1 29135091 484 -2.99 0.52 12 0.05 -556.00 3209.00 2930 20240223 -43.34 1361 20241209 21.97 1760 -5.68 20250115 1575 5.40 20250204 2930 -43.34 20240223 1361 21.97 20241209 2.00 N 056700 500 145 억 245369 N N 0 N 00 N