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
065420/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
20250221,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,244,5,2,2.09,171658993,707673,73.53,238,247,236,310,168,239,242.57,8.05,0,-83779,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.86,1.78,12,0.99,-131.00,137.00,423,20240926,-42.32,178,20240704,37.08,274,-10.95,20250108,204,19.61,20250203,423,-42.32,20240926,178,37.08,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,245,6,2,2.51,147583976,609394,63.32,238,247,236,310,168,239,242.18,8.05,0,-102981,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.87,1.79,12,0.85,-131.00,137.00,423,20240926,-42.08,178,20240704,37.64,274,-10.58,20250108,204,20.10,20250203,423,-42.08,20240926,178,37.64,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,242,3,2,1.26,116594618,482271,50.11,238,246,236,310,168,239,241.76,8.05,0,-124346,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,173,-1.85,1.77,12,0.67,-131.00,137.00,423,20240926,-42.79,178,20240704,35.96,274,-11.68,20250108,204,18.63,20250203,423,-42.79,20240926,178,35.96,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,244,5,2,2.09,108972479,450751,46.84,238,246,236,310,168,239,241.76,8.05,0,-124715,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.86,1.78,12,0.63,-131.00,137.00,423,20240926,-42.32,178,20240704,37.08,274,-10.95,20250108,204,19.61,20250203,423,-42.32,20240926,178,37.08,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,244,5,2,2.09,96366441,398809,41.44,238,246,236,310,168,239,241.64,8.05,0,-132708,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.86,1.78,12,0.56,-131.00,137.00,423,20240926,-42.32,178,20240704,37.08,274,-10.95,20250108,204,19.61,20250203,423,-42.32,20240926,178,37.08,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,110613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,241,2,2,0.84,63900665,265682,27.61,238,243,236,310,168,239,240.52,8.05,0,-90749,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,173,-1.84,1.76,12,0.37,-131.00,137.00,423,20240926,-43.03,178,20240704,35.39,274,-12.04,20250108,204,18.14,20250203,423,-43.03,20240926,178,35.39,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,100614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,242,3,2,1.26,50965569,211897,22.02,238,243,236,310,168,239,240.52,8.05,0,-95183,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,173,-1.85,1.77,12,0.30,-131.00,137.00,423,20240926,-42.79,178,20240704,35.96,274,-11.68,20250108,204,18.63,20250203,423,-42.79,20240926,178,35.96,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250221,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,1,2,0.42,6209331,25926,2.69,238,242,236,310,168,239,239.50,8.05,0,-5526,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,172,-1.83,1.75,12,0.04,-131.00,137.00,423,20240926,-43.26,178,20240704,34.83,274,-12.41,20250108,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N
20250220,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,239,1,2,0.42,227337250,957717,32.42,235,248,229,309,167,238,237.37,8.02,0,22187,268,253,235,220,202,260,227,72,71,100,160,1,1,71577299,171,-1.82,1.74,12,1.34,-131.00,137.00,423,20240926,-43.50,178,20240704,34.27,274,-12.77,20250108,204,17.16,20250203,423,-43.50,20240926,178,34.27,20240704,0.00,N,065420,100,71 억,,5740772,N,N,0,N,00,N
20250220,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,237,-1,5,-0.42,217200664,915175,30.98,235,248,229,309,167,238,237.33,8.02,0,22615,268,253,235,220,202,260,227,72,71,100,160,1,1,71577299,170,-1.81,1.73,12,1.28,-131.00,137.00,423,20240926,-43.97,178,20240704,33.15,274,-13.50,20250108,204,16.18,20250203,423,-43.97,20240926,178,33.15,20240704,0.00,N,065420,100,71 억,,5740772,N,N,0,N,00,N
20250220,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,239,1,2,0.42,198855467,837168,28.34,235,248,229,309,167,238,237.53,8.02,0,24687,268,253,235,220,202,260,227,72,71,100,160,1,1,71577299,171,-1.82,1.74,12,1.17,-131.00,137.00,423,20240926,-43.50,178,20240704,34.27,274,-12.77,20250108,204,17.16,20250203,423,-43.50,20240926,178,34.27,20240704,0.00,N,065420,100,71 억,,5740772,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 160614 57 100.00 KOSDAQ 화학 N N N N N 244 5 2 2.09 171658993 707673 73.53 238 247 236 310 168 239 242.57 8.05 0 -83779 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 175 -1.86 1.78 12 0.99 -131.00 137.00 423 20240926 -42.32 178 20240704 37.08 274 -10.95 20250108 204 19.61 20250203 423 -42.32 20240926 178 37.08 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
3 20250221 150617 57 100.00 KOSDAQ 화학 N N N N N 245 6 2 2.51 147583976 609394 63.32 238 247 236 310 168 239 242.18 8.05 0 -102981 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 175 -1.87 1.79 12 0.85 -131.00 137.00 423 20240926 -42.08 178 20240704 37.64 274 -10.58 20250108 204 20.10 20250203 423 -42.08 20240926 178 37.64 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
4 20250221 140615 57 100.00 KOSDAQ 화학 N N N N N 242 3 2 1.26 116594618 482271 50.11 238 246 236 310 168 239 241.76 8.05 0 -124346 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 173 -1.85 1.77 12 0.67 -131.00 137.00 423 20240926 -42.79 178 20240704 35.96 274 -11.68 20250108 204 18.63 20250203 423 -42.79 20240926 178 35.96 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
5 20250221 130615 57 100.00 KOSDAQ 화학 N N N N N 244 5 2 2.09 108972479 450751 46.84 238 246 236 310 168 239 241.76 8.05 0 -124715 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 175 -1.86 1.78 12 0.63 -131.00 137.00 423 20240926 -42.32 178 20240704 37.08 274 -10.95 20250108 204 19.61 20250203 423 -42.32 20240926 178 37.08 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
6 20250221 120616 57 100.00 KOSDAQ 화학 N N N N N 244 5 2 2.09 96366441 398809 41.44 238 246 236 310 168 239 241.64 8.05 0 -132708 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 175 -1.86 1.78 12 0.56 -131.00 137.00 423 20240926 -42.32 178 20240704 37.08 274 -10.95 20250108 204 19.61 20250203 423 -42.32 20240926 178 37.08 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
7 20250221 110613 57 100.00 KOSDAQ 화학 N N N N N 241 2 2 0.84 63900665 265682 27.61 238 243 236 310 168 239 240.52 8.05 0 -90749 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 173 -1.84 1.76 12 0.37 -131.00 137.00 423 20240926 -43.03 178 20240704 35.39 274 -12.04 20250108 204 18.14 20250203 423 -43.03 20240926 178 35.39 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
8 20250221 100614 57 100.00 KOSDAQ 화학 N N N N N 242 3 2 1.26 50965569 211897 22.02 238 243 236 310 168 239 240.52 8.05 0 -95183 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 173 -1.85 1.77 12 0.30 -131.00 137.00 423 20240926 -42.79 178 20240704 35.96 274 -11.68 20250108 204 18.63 20250203 423 -42.79 20240926 178 35.96 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
9 20250221 090615 57 100.00 KOSDAQ 화학 N N N N N 240 1 2 0.42 6209331 25926 2.69 238 242 236 310 168 239 239.50 8.05 0 -5526 257 247 238 228 219 253 234 72 71 100 160 1 1 71577299 172 -1.83 1.75 12 0.04 -131.00 137.00 423 20240926 -43.26 178 20240704 34.83 274 -12.41 20250108 204 17.65 20250203 423 -43.26 20240926 178 34.83 20240704 0.00 N 065420 100 71 억 5759155 N N 0 N 00 N
10 20250220 160611 57 100.00 KOSDAQ 화학 N N N N N 239 1 2 0.42 227337250 957717 32.42 235 248 229 309 167 238 237.37 8.02 0 22187 268 253 235 220 202 260 227 72 71 100 160 1 1 71577299 171 -1.82 1.74 12 1.34 -131.00 137.00 423 20240926 -43.50 178 20240704 34.27 274 -12.77 20250108 204 17.16 20250203 423 -43.50 20240926 178 34.27 20240704 0.00 N 065420 100 71 억 5740772 N N 0 N 00 N
11 20250220 150613 57 100.00 KOSDAQ 화학 N N N N N 237 -1 5 -0.42 217200664 915175 30.98 235 248 229 309 167 238 237.33 8.02 0 22615 268 253 235 220 202 260 227 72 71 100 160 1 1 71577299 170 -1.81 1.73 12 1.28 -131.00 137.00 423 20240926 -43.97 178 20240704 33.15 274 -13.50 20250108 204 16.18 20250203 423 -43.97 20240926 178 33.15 20240704 0.00 N 065420 100 71 억 5740772 N N 0 N 00 N
12 20250220 140614 57 100.00 KOSDAQ 화학 N N N N N 239 1 2 0.42 198855467 837168 28.34 235 248 229 309 167 238 237.53 8.02 0 24687 268 253 235 220 202 260 227 72 71 100 160 1 1 71577299 171 -1.82 1.74 12 1.17 -131.00 137.00 423 20240926 -43.50 178 20240704 34.27 274 -12.77 20250108 204 17.16 20250203 423 -43.50 20240926 178 34.27 20240704 0.00 N 065420 100 71 억 5740772 N N 0 N 00 N