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
080530/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
20250221,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-10,5,-0.78,29336038,22906,47.30,1288,1290,1277,1674,902,1288,1280.71,0.27,0,-2350,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.05,-196.00,829.00,3380,20240329,-62.19,1046,20250102,22.18,1450,-11.86,20250122,1046,22.18,20250102,3380,-62.19,20240329,1046,22.18,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,-11,5,-0.85,27992001,21854,45.13,1288,1290,1277,1674,902,1288,1280.86,0.27,0,-1818,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.05,-196.00,829.00,3380,20240329,-62.22,1046,20250102,22.08,1450,-11.93,20250122,1046,22.08,20250102,3380,-62.22,20240329,1046,22.08,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-10,5,-0.78,23806646,18578,38.37,1288,1290,1277,1674,902,1288,1281.44,0.27,0,-2105,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.04,-196.00,829.00,3380,20240329,-62.19,1046,20250102,22.18,1450,-11.86,20250122,1046,22.18,20250102,3380,-62.19,20240329,1046,22.18,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-10,5,-0.78,17238810,13440,27.76,1288,1290,1277,1674,902,1288,1282.65,0.27,0,-2257,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.03,-196.00,829.00,3380,20240329,-62.19,1046,20250102,22.18,1450,-11.86,20250122,1046,22.18,20250102,3380,-62.19,20240329,1046,22.18,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,120700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-8,5,-0.62,17187670,13400,27.67,1288,1290,1277,1674,902,1288,1282.66,0.27,0,-2258,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,554,-6.53,1.54,12,0.03,-196.00,829.00,3380,20240329,-62.13,1046,20250102,22.37,1450,-11.72,20250122,1046,22.37,20250102,3380,-62.13,20240329,1046,22.37,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,-11,5,-0.85,14109363,10994,22.70,1288,1290,1277,1674,902,1288,1283.37,0.27,0,-2247,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.03,-196.00,829.00,3380,20240329,-62.22,1046,20250102,22.08,1450,-11.93,20250122,1046,22.08,20250102,3380,-62.22,20240329,1046,22.08,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1283,-5,5,-0.39,8997601,7000,14.46,1288,1290,1280,1674,902,1288,1285.37,0.27,0,-2250,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,556,-6.55,1.55,12,0.02,-196.00,829.00,3380,20240329,-62.04,1046,20250102,22.66,1450,-11.52,20250122,1046,22.66,20250102,3380,-62.04,20240329,1046,22.66,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250221,090659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1288,0,3,0.00,1165640,905,1.87,1288,1288,1288,1674,902,1288,1288.00,0.27,0,0,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,558,-6.57,1.55,12,0.00,-196.00,829.00,3380,20240329,-61.89,1046,20250102,23.14,1450,-11.17,20250122,1046,23.14,20250102,3380,-61.89,20240329,1046,23.14,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N
20250220,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1288,43,2,3.45,61694600,48351,225.74,1255,1290,1246,1618,872,1245,1275.97,0.27,0,876,1270,1257,1249,1236,1228,1264,1243,217,373,500,770,1,1,43300427,558,-6.57,1.55,12,0.11,-196.00,829.00,3380,20240329,-61.89,1046,20250102,23.14,1450,-11.17,20250122,1046,23.14,20250102,3380,-61.89,20240329,1046,23.14,20250102,0.00,N,080530,500,216 억,,118028,N,N,0,N,00,N
20250220,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1289,44,2,3.53,59093642,46333,216.32,1255,1290,1246,1618,872,1245,1275.41,0.27,0,877,1270,1257,1249,1236,1228,1264,1243,217,373,500,770,1,1,43300427,558,-6.58,1.55,12,0.11,-196.00,829.00,3380,20240329,-61.86,1046,20250102,23.23,1450,-11.10,20250122,1046,23.23,20250102,3380,-61.86,20240329,1046,23.23,20250102,0.00,N,080530,500,216 억,,118028,N,N,0,N,00,N
20250220,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1288,43,2,3.45,48552656,38131,178.02,1255,1290,1246,1618,872,1245,1273.31,0.27,0,1575,1270,1257,1249,1236,1228,1264,1243,217,373,500,770,1,1,43300427,558,-6.57,1.55,12,0.09,-196.00,829.00,3380,20240329,-61.89,1046,20250102,23.14,1450,-11.17,20250122,1046,23.14,20250102,3380,-61.89,20240329,1046,23.14,20250102,0.00,N,080530,500,216 억,,118028,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 160658 57 100.00 KOSDAQ 화학 N N N N N 1278 -10 5 -0.78 29336038 22906 47.30 1288 1290 1277 1674 902 1288 1280.71 0.27 0 -2350 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 553 -6.52 1.54 12 0.05 -196.00 829.00 3380 20240329 -62.19 1046 20250102 22.18 1450 -11.86 20250122 1046 22.18 20250102 3380 -62.19 20240329 1046 22.18 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
3 20250221 150701 57 100.00 KOSDAQ 화학 N N N N N 1277 -11 5 -0.85 27992001 21854 45.13 1288 1290 1277 1674 902 1288 1280.86 0.27 0 -1818 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 553 -6.52 1.54 12 0.05 -196.00 829.00 3380 20240329 -62.22 1046 20250102 22.08 1450 -11.93 20250122 1046 22.08 20250102 3380 -62.22 20240329 1046 22.08 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
4 20250221 140700 57 100.00 KOSDAQ 화학 N N N N N 1278 -10 5 -0.78 23806646 18578 38.37 1288 1290 1277 1674 902 1288 1281.44 0.27 0 -2105 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 553 -6.52 1.54 12 0.04 -196.00 829.00 3380 20240329 -62.19 1046 20250102 22.18 1450 -11.86 20250122 1046 22.18 20250102 3380 -62.19 20240329 1046 22.18 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
5 20250221 130659 57 100.00 KOSDAQ 화학 N N N N N 1278 -10 5 -0.78 17238810 13440 27.76 1288 1290 1277 1674 902 1288 1282.65 0.27 0 -2257 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 553 -6.52 1.54 12 0.03 -196.00 829.00 3380 20240329 -62.19 1046 20250102 22.18 1450 -11.86 20250122 1046 22.18 20250102 3380 -62.19 20240329 1046 22.18 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
6 20250221 120700 57 100.00 KOSDAQ 화학 N N N N N 1280 -8 5 -0.62 17187670 13400 27.67 1288 1290 1277 1674 902 1288 1282.66 0.27 0 -2258 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 554 -6.53 1.54 12 0.03 -196.00 829.00 3380 20240329 -62.13 1046 20250102 22.37 1450 -11.72 20250122 1046 22.37 20250102 3380 -62.13 20240329 1046 22.37 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
7 20250221 110656 57 100.00 KOSDAQ 화학 N N N N N 1277 -11 5 -0.85 14109363 10994 22.70 1288 1290 1277 1674 902 1288 1283.37 0.27 0 -2247 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 553 -6.52 1.54 12 0.03 -196.00 829.00 3380 20240329 -62.22 1046 20250102 22.08 1450 -11.93 20250122 1046 22.08 20250102 3380 -62.22 20240329 1046 22.08 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
8 20250221 100658 57 100.00 KOSDAQ 화학 N N N N N 1283 -5 5 -0.39 8997601 7000 14.46 1288 1290 1280 1674 902 1288 1285.37 0.27 0 -2250 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 556 -6.55 1.55 12 0.02 -196.00 829.00 3380 20240329 -62.04 1046 20250102 22.66 1450 -11.52 20250122 1046 22.66 20250102 3380 -62.04 20240329 1046 22.66 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
9 20250221 090659 57 100.00 KOSDAQ 화학 N N N N N 1288 0 3 0.00 1165640 905 1.87 1288 1288 1288 1674 902 1288 1288.00 0.27 0 0 1318 1302 1274 1258 1230 1311 1267 217 386 500 790 1 1 43300427 558 -6.57 1.55 12 0.00 -196.00 829.00 3380 20240329 -61.89 1046 20250102 23.14 1450 -11.17 20250122 1046 23.14 20250102 3380 -61.89 20240329 1046 23.14 20250102 0.00 N 080530 500 216 억 118904 N N 0 N 00 N
10 20250220 160655 57 100.00 KOSDAQ 화학 N N N N N 1288 43 2 3.45 61694600 48351 225.74 1255 1290 1246 1618 872 1245 1275.97 0.27 0 876 1270 1257 1249 1236 1228 1264 1243 217 373 500 770 1 1 43300427 558 -6.57 1.55 12 0.11 -196.00 829.00 3380 20240329 -61.89 1046 20250102 23.14 1450 -11.17 20250122 1046 23.14 20250102 3380 -61.89 20240329 1046 23.14 20250102 0.00 N 080530 500 216 억 118028 N N 0 N 00 N
11 20250220 150657 57 100.00 KOSDAQ 화학 N N N N N 1289 44 2 3.53 59093642 46333 216.32 1255 1290 1246 1618 872 1245 1275.41 0.27 0 877 1270 1257 1249 1236 1228 1264 1243 217 373 500 770 1 1 43300427 558 -6.58 1.55 12 0.11 -196.00 829.00 3380 20240329 -61.86 1046 20250102 23.23 1450 -11.10 20250122 1046 23.23 20250102 3380 -61.86 20240329 1046 23.23 20250102 0.00 N 080530 500 216 억 118028 N N 0 N 00 N
12 20250220 140657 57 100.00 KOSDAQ 화학 N N N N N 1288 43 2 3.45 48552656 38131 178.02 1255 1290 1246 1618 872 1245 1273.31 0.27 0 1575 1270 1257 1249 1236 1228 1264 1243 217 373 500 770 1 1 43300427 558 -6.57 1.55 12 0.09 -196.00 829.00 3380 20240329 -61.89 1046 20250102 23.14 1450 -11.17 20250122 1046 23.14 20250102 3380 -61.89 20240329 1046 23.14 20250102 0.00 N 080530 500 216 억 118028 N N 0 N 00 N