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
060230/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
20250221,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-16,5,-1.70,627303658,676905,179.67,950,950,910,1220,658,939,926.72,2.62,0,-39122,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,434,-0.81,0.34,12,1.44,-1136.00,2726.00,3512,20240402,-73.72,800,20241024,15.38,1115,-17.22,20250120,877,5.25,20250109,3375,-72.65,20240402,795,16.10,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-9,5,-0.96,593844907,640546,170.02,950,950,910,1220,658,939,927.09,2.62,0,-34177,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,437,-0.82,0.34,12,1.36,-1136.00,2726.00,3512,20240402,-73.52,800,20241024,16.25,1115,-16.59,20250120,877,6.04,20250109,3375,-72.44,20240402,795,16.98,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-16,5,-1.70,499664954,539616,143.23,950,950,910,1220,658,939,925.96,2.62,0,-25553,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,434,-0.81,0.34,12,1.15,-1136.00,2726.00,3512,20240402,-73.72,800,20241024,15.38,1115,-17.22,20250120,877,5.25,20250109,3375,-72.65,20240402,795,16.10,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,130601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-14,5,-1.49,349651283,376026,99.81,950,950,918,1220,658,939,929.86,2.62,0,-5863,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,435,-0.81,0.34,12,0.80,-1136.00,2726.00,3512,20240402,-73.66,800,20241024,15.62,1115,-17.04,20250120,877,5.47,20250109,3375,-72.59,20240402,795,16.35,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,120602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-6,5,-0.64,295246287,317085,84.16,950,950,918,1220,658,939,931.13,2.62,0,-4773,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,439,-0.82,0.34,12,0.67,-1136.00,2726.00,3512,20240402,-73.43,800,20241024,16.62,1115,-16.32,20250120,877,6.39,20250109,3375,-72.36,20240402,795,17.36,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,110559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,-5,5,-0.53,151017496,161123,42.77,950,950,926,1220,658,939,937.28,2.62,0,7015,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,439,-0.82,0.34,12,0.34,-1136.00,2726.00,3512,20240402,-73.41,800,20241024,16.75,1115,-16.23,20250120,877,6.50,20250109,3375,-72.33,20240402,795,17.48,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,100600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,0,3,0.00,91144019,97032,25.76,950,950,933,1220,658,939,939.32,2.62,0,9042,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,442,-0.83,0.34,12,0.21,-1136.00,2726.00,3512,20240402,-73.26,800,20241024,17.38,1115,-15.78,20250120,877,7.07,20250109,3375,-72.18,20240402,795,18.11,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250221,090602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,1,2,0.11,2341098,2477,0.66,950,950,940,1220,658,939,945.13,2.62,0,-911,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,442,-0.83,0.34,12,0.01,-1136.00,2726.00,3512,20240402,-73.23,800,20241024,17.50,1115,-15.70,20250120,877,7.18,20250109,3375,-72.15,20240402,795,18.24,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N
20250220,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,4,2,0.43,342710916,366079,63.46,935,956,928,1215,655,935,936.17,2.63,0,-3445,973,954,941,922,909,947,915,235,280,500,560,1,1,47021839,442,-0.83,0.34,12,0.78,-1136.00,2726.00,3512,20240402,-73.26,800,20241024,17.38,1115,-15.78,20250120,877,7.07,20250109,3375,-72.18,20240402,795,18.11,20240805,0.28,N,060230,500,235 억,,1235605,N,N,0,N,00,N
20250220,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,0,3,0.00,319860433,341646,59.23,935,956,928,1215,655,935,936.23,2.63,0,2483,973,954,941,922,909,947,915,235,280,500,560,1,1,47021839,440,-0.82,0.34,12,0.73,-1136.00,2726.00,3512,20240402,-73.38,800,20241024,16.88,1115,-16.14,20250120,877,6.61,20250109,3375,-72.30,20240402,795,17.61,20240805,0.28,N,060230,500,235 억,,1235605,N,N,0,N,00,N
20250220,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,4,2,0.43,245744766,262059,45.43,935,956,929,1215,655,935,937.75,2.63,0,2734,973,954,941,922,909,947,915,235,280,500,560,1,1,47021839,442,-0.83,0.34,12,0.56,-1136.00,2726.00,3512,20240402,-73.26,800,20241024,17.38,1115,-15.78,20250120,877,7.07,20250109,3375,-72.18,20240402,795,18.11,20240805,0.28,N,060230,500,235 억,,1235605,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 160600 57 100.00 KOSDAQ 화학 N N N N N 923 -16 5 -1.70 627303658 676905 179.67 950 950 910 1220 658 939 926.72 2.62 0 -39122 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 434 -0.81 0.34 12 1.44 -1136.00 2726.00 3512 20240402 -73.72 800 20241024 15.38 1115 -17.22 20250120 877 5.25 20250109 3375 -72.65 20240402 795 16.10 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
3 20250221 150603 57 100.00 KOSDAQ 화학 N N N N N 930 -9 5 -0.96 593844907 640546 170.02 950 950 910 1220 658 939 927.09 2.62 0 -34177 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 437 -0.82 0.34 12 1.36 -1136.00 2726.00 3512 20240402 -73.52 800 20241024 16.25 1115 -16.59 20250120 877 6.04 20250109 3375 -72.44 20240402 795 16.98 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
4 20250221 140602 57 100.00 KOSDAQ 화학 N N N N N 923 -16 5 -1.70 499664954 539616 143.23 950 950 910 1220 658 939 925.96 2.62 0 -25553 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 434 -0.81 0.34 12 1.15 -1136.00 2726.00 3512 20240402 -73.72 800 20241024 15.38 1115 -17.22 20250120 877 5.25 20250109 3375 -72.65 20240402 795 16.10 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
5 20250221 130601 57 100.00 KOSDAQ 화학 N N N N N 925 -14 5 -1.49 349651283 376026 99.81 950 950 918 1220 658 939 929.86 2.62 0 -5863 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 435 -0.81 0.34 12 0.80 -1136.00 2726.00 3512 20240402 -73.66 800 20241024 15.62 1115 -17.04 20250120 877 5.47 20250109 3375 -72.59 20240402 795 16.35 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
6 20250221 120602 57 100.00 KOSDAQ 화학 N N N N N 933 -6 5 -0.64 295246287 317085 84.16 950 950 918 1220 658 939 931.13 2.62 0 -4773 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 439 -0.82 0.34 12 0.67 -1136.00 2726.00 3512 20240402 -73.43 800 20241024 16.62 1115 -16.32 20250120 877 6.39 20250109 3375 -72.36 20240402 795 17.36 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
7 20250221 110559 57 100.00 KOSDAQ 화학 N N N N N 934 -5 5 -0.53 151017496 161123 42.77 950 950 926 1220 658 939 937.28 2.62 0 7015 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 439 -0.82 0.34 12 0.34 -1136.00 2726.00 3512 20240402 -73.41 800 20241024 16.75 1115 -16.23 20250120 877 6.50 20250109 3375 -72.33 20240402 795 17.48 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
8 20250221 100600 57 100.00 KOSDAQ 화학 N N N N N 939 0 3 0.00 91144019 97032 25.76 950 950 933 1220 658 939 939.32 2.62 0 9042 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 442 -0.83 0.34 12 0.21 -1136.00 2726.00 3512 20240402 -73.26 800 20241024 17.38 1115 -15.78 20250120 877 7.07 20250109 3375 -72.18 20240402 795 18.11 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
9 20250221 090602 57 100.00 KOSDAQ 화학 N N N N N 940 1 2 0.11 2341098 2477 0.66 950 950 940 1220 658 939 945.13 2.62 0 -911 969 954 941 926 913 961 933 235 281 500 560 1 1 47021839 442 -0.83 0.34 12 0.01 -1136.00 2726.00 3512 20240402 -73.23 800 20241024 17.50 1115 -15.70 20250120 877 7.18 20250109 3375 -72.15 20240402 795 18.24 20240805 0.28 N 060230 500 235 억 1232280 N N 0 N 00 N
10 20250220 160558 57 100.00 KOSDAQ 화학 N N N N N 939 4 2 0.43 342710916 366079 63.46 935 956 928 1215 655 935 936.17 2.63 0 -3445 973 954 941 922 909 947 915 235 280 500 560 1 1 47021839 442 -0.83 0.34 12 0.78 -1136.00 2726.00 3512 20240402 -73.26 800 20241024 17.38 1115 -15.78 20250120 877 7.07 20250109 3375 -72.18 20240402 795 18.11 20240805 0.28 N 060230 500 235 억 1235605 N N 0 N 00 N
11 20250220 150559 57 100.00 KOSDAQ 화학 N N N N N 935 0 3 0.00 319860433 341646 59.23 935 956 928 1215 655 935 936.23 2.63 0 2483 973 954 941 922 909 947 915 235 280 500 560 1 1 47021839 440 -0.82 0.34 12 0.73 -1136.00 2726.00 3512 20240402 -73.38 800 20241024 16.88 1115 -16.14 20250120 877 6.61 20250109 3375 -72.30 20240402 795 17.61 20240805 0.28 N 060230 500 235 억 1235605 N N 0 N 00 N
12 20250220 140600 57 100.00 KOSDAQ 화학 N N N N N 939 4 2 0.43 245744766 262059 45.43 935 956 929 1215 655 935 937.75 2.63 0 2734 973 954 941 922 909 947 915 235 280 500 560 1 1 47021839 442 -0.83 0.34 12 0.56 -1136.00 2726.00 3512 20240402 -73.26 800 20241024 17.38 1115 -15.78 20250120 877 7.07 20250109 3375 -72.18 20240402 795 18.11 20240805 0.28 N 060230 500 235 억 1235605 N N 0 N 00 N