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
104830/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
20250221,160804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,750,2,3.42,9978084700,439662,216.21,21850,23850,21600,28450,15350,21900,22695.12,18.94,0,-67401,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2856,20.63,0.64,12,3.49,1098.00,35554.00,43850,20240401,-48.35,16450,20241209,37.69,23850,-5.03,20250221,17080,32.61,20250102,43850,-48.35,20240401,16450,37.69,20241209,1.53,N,104830,500,63 억,,2388018,N,N,17,N,00,N
20250221,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,1000,2,4.57,6814237350,302258,148.64,21850,23850,21600,28450,15350,21900,22544.55,18.94,0,-50306,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2887,20.86,0.64,12,2.40,1098.00,35554.00,43850,20240401,-47.78,16450,20241209,39.21,23850,-3.98,20250221,17080,34.07,20250102,43850,-47.78,20240401,16450,39.21,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,200,2,0.91,2500799800,113427,55.78,21850,22450,21600,28450,15350,21900,22047.73,18.94,0,-21061,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2786,20.13,0.62,12,0.90,1098.00,35554.00,43850,20240401,-49.60,16450,20241209,34.35,23250,-4.95,20250219,17080,29.39,20250102,43850,-49.60,20240401,16450,34.35,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,130805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,250,2,1.14,2191502450,99353,48.86,21850,22450,21600,28450,15350,21900,22057.82,18.94,0,-19774,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2793,20.17,0.62,12,0.79,1098.00,35554.00,43850,20240401,-49.49,16450,20241209,34.65,23250,-4.73,20250219,17080,29.68,20250102,43850,-49.49,20240401,16450,34.65,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,120807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,250,2,1.14,2019088250,91576,45.03,21850,22450,21600,28450,15350,21900,22048.31,18.94,0,-16745,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2793,20.17,0.62,12,0.73,1098.00,35554.00,43850,20240401,-49.49,16450,20241209,34.65,23250,-4.73,20250219,17080,29.68,20250102,43850,-49.49,20240401,16450,34.65,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,110803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,250,2,1.14,1824571650,82758,40.70,21850,22450,21600,28450,15350,21900,22047.16,18.94,0,-13930,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2793,20.17,0.62,12,0.66,1098.00,35554.00,43850,20240401,-49.49,16450,20241209,34.65,23250,-4.73,20250219,17080,29.68,20250102,43850,-49.49,20240401,16450,34.65,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,250,2,1.14,1487690250,67542,33.21,21850,22450,21600,28450,15350,21900,22026.25,18.94,0,-10925,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2793,20.17,0.62,12,0.54,1098.00,35554.00,43850,20240401,-49.49,16450,20241209,34.65,23250,-4.73,20250219,17080,29.68,20250102,43850,-49.49,20240401,16450,34.65,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250221,090807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22400,500,2,2.28,391436150,17672,8.69,21850,22450,21700,28450,15350,21900,22150.80,18.94,0,-4712,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2824,20.40,0.63,12,0.14,1098.00,35554.00,43850,20240401,-48.92,16450,20241209,36.17,23250,-3.66,20250219,17080,31.15,20250102,43850,-48.92,20240401,16450,36.17,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N
20250220,160801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,-1000,5,-4.37,4421816050,198120,23.19,22800,22900,21900,29750,16050,22900,22319.21,19.15,0,-28551,25066,23982,22166,21082,19266,24525,21625,63,6850,500,16480,50,1,12608000,2761,19.95,0.62,12,1.57,1098.00,35554.00,43850,20240401,-50.06,16450,20241209,33.13,23250,-5.81,20250219,17080,28.22,20250102,43850,-50.06,20240401,16450,33.13,20241209,1.51,N,104830,500,63 억,,2413929,N,N,270,N,00,N
20250220,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22050,-850,5,-3.71,4106735950,183796,21.52,22800,22900,22000,29750,16050,22900,22343.65,19.15,0,-22946,25066,23982,22166,21082,19266,24525,21625,63,6850,500,16480,50,1,12608000,2780,20.08,0.62,12,1.46,1098.00,35554.00,43850,20240401,-49.71,16450,20241209,34.04,23250,-5.16,20250219,17080,29.10,20250102,43850,-49.71,20240401,16450,34.04,20241209,1.51,N,104830,500,63 억,,2413929,N,N,41,N,00,N
20250220,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,-700,5,-3.06,3678433450,164408,19.25,22800,22900,22000,29750,16050,22900,22373.46,19.15,0,-19591,25066,23982,22166,21082,19266,24525,21625,63,6850,500,16480,50,1,12608000,2799,20.22,0.62,12,1.30,1098.00,35554.00,43850,20240401,-49.37,16450,20241209,34.95,23250,-4.52,20250219,17080,29.98,20250102,43850,-49.37,20240401,16450,34.95,20241209,1.51,N,104830,500,63 억,,2413929,N,N,41,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 160804 55 60.00 KOSDAQ 화학 N N N Y 60 N 22650 750 2 3.42 9978084700 439662 216.21 21850 23850 21600 28450 15350 21900 22695.12 18.94 0 -67401 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2856 20.63 0.64 12 3.49 1098.00 35554.00 43850 20240401 -48.35 16450 20241209 37.69 23850 -5.03 20250221 17080 32.61 20250102 43850 -48.35 20240401 16450 37.69 20241209 1.53 N 104830 500 63 억 2388018 N N 17 N 00 N
3 20250221 150807 55 60.00 KOSDAQ 화학 N N N Y 60 N 22900 1000 2 4.57 6814237350 302258 148.64 21850 23850 21600 28450 15350 21900 22544.55 18.94 0 -50306 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2887 20.86 0.64 12 2.40 1098.00 35554.00 43850 20240401 -47.78 16450 20241209 39.21 23850 -3.98 20250221 17080 34.07 20250102 43850 -47.78 20240401 16450 39.21 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
4 20250221 140807 55 60.00 KOSDAQ 화학 N N N Y 60 N 22100 200 2 0.91 2500799800 113427 55.78 21850 22450 21600 28450 15350 21900 22047.73 18.94 0 -21061 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2786 20.13 0.62 12 0.90 1098.00 35554.00 43850 20240401 -49.60 16450 20241209 34.35 23250 -4.95 20250219 17080 29.39 20250102 43850 -49.60 20240401 16450 34.35 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
5 20250221 130805 55 60.00 KOSDAQ 화학 N N N Y 60 N 22150 250 2 1.14 2191502450 99353 48.86 21850 22450 21600 28450 15350 21900 22057.82 18.94 0 -19774 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2793 20.17 0.62 12 0.79 1098.00 35554.00 43850 20240401 -49.49 16450 20241209 34.65 23250 -4.73 20250219 17080 29.68 20250102 43850 -49.49 20240401 16450 34.65 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
6 20250221 120807 55 60.00 KOSDAQ 화학 N N N Y 60 N 22150 250 2 1.14 2019088250 91576 45.03 21850 22450 21600 28450 15350 21900 22048.31 18.94 0 -16745 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2793 20.17 0.62 12 0.73 1098.00 35554.00 43850 20240401 -49.49 16450 20241209 34.65 23250 -4.73 20250219 17080 29.68 20250102 43850 -49.49 20240401 16450 34.65 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
7 20250221 110803 55 60.00 KOSDAQ 화학 N N N Y 60 N 22150 250 2 1.14 1824571650 82758 40.70 21850 22450 21600 28450 15350 21900 22047.16 18.94 0 -13930 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2793 20.17 0.62 12 0.66 1098.00 35554.00 43850 20240401 -49.49 16450 20241209 34.65 23250 -4.73 20250219 17080 29.68 20250102 43850 -49.49 20240401 16450 34.65 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
8 20250221 100805 55 60.00 KOSDAQ 화학 N N N Y 60 N 22150 250 2 1.14 1487690250 67542 33.21 21850 22450 21600 28450 15350 21900 22026.25 18.94 0 -10925 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2793 20.17 0.62 12 0.54 1098.00 35554.00 43850 20240401 -49.49 16450 20241209 34.65 23250 -4.73 20250219 17080 29.68 20250102 43850 -49.49 20240401 16450 34.65 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
9 20250221 090807 55 60.00 KOSDAQ 화학 N N N Y 60 N 22400 500 2 2.28 391436150 17672 8.69 21850 22450 21700 28450 15350 21900 22150.80 18.94 0 -4712 23233 22566 22233 21566 21233 22400 21400 63 6550 500 15760 50 1 12608000 2824 20.40 0.63 12 0.14 1098.00 35554.00 43850 20240401 -48.92 16450 20241209 36.17 23250 -3.66 20250219 17080 31.15 20250102 43850 -48.92 20240401 16450 36.17 20241209 1.53 N 104830 500 63 억 2388018 N N 2244 N 00 N
10 20250220 160801 55 60.00 KOSDAQ 화학 N N N Y 60 N 21900 -1000 5 -4.37 4421816050 198120 23.19 22800 22900 21900 29750 16050 22900 22319.21 19.15 0 -28551 25066 23982 22166 21082 19266 24525 21625 63 6850 500 16480 50 1 12608000 2761 19.95 0.62 12 1.57 1098.00 35554.00 43850 20240401 -50.06 16450 20241209 33.13 23250 -5.81 20250219 17080 28.22 20250102 43850 -50.06 20240401 16450 33.13 20241209 1.51 N 104830 500 63 억 2413929 N N 270 N 00 N
11 20250220 150803 55 60.00 KOSDAQ 화학 N N N Y 60 N 22050 -850 5 -3.71 4106735950 183796 21.52 22800 22900 22000 29750 16050 22900 22343.65 19.15 0 -22946 25066 23982 22166 21082 19266 24525 21625 63 6850 500 16480 50 1 12608000 2780 20.08 0.62 12 1.46 1098.00 35554.00 43850 20240401 -49.71 16450 20241209 34.04 23250 -5.16 20250219 17080 29.10 20250102 43850 -49.71 20240401 16450 34.04 20241209 1.51 N 104830 500 63 억 2413929 N N 41 N 00 N
12 20250220 140804 55 60.00 KOSDAQ 화학 N N N Y 60 N 22200 -700 5 -3.06 3678433450 164408 19.25 22800 22900 22000 29750 16050 22900 22373.46 19.15 0 -19591 25066 23982 22166 21082 19266 24525 21625 63 6850 500 16480 50 1 12608000 2799 20.22 0.62 12 1.30 1098.00 35554.00 43850 20240401 -49.37 16450 20241209 34.95 23250 -4.52 20250219 17080 29.98 20250102 43850 -49.37 20240401 16450 34.95 20241209 1.51 N 104830 500 63 억 2413929 N N 41 N 00 N