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
114630/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
20250221,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,41945547,80890,88.67,519,521,515,672,362,517,518.55,5.26,0,2266,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.10,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,40091139,77320,84.76,519,521,515,672,362,517,518.51,5.26,0,2701,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.10,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,0,3,0.00,38111804,73501,80.57,519,521,515,672,362,517,518.52,5.26,0,2844,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,402,4.31,0.30,12,0.09,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,1,2,0.19,21490306,41368,45.35,519,521,517,672,362,517,519.49,5.26,0,1143,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,403,4.32,0.30,12,0.05,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,19614140,37753,41.39,519,521,517,672,362,517,519.54,5.26,0,816,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.05,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,19462821,37462,41.07,519,521,517,672,362,517,519.54,5.26,0,816,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.05,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,11722262,22547,24.72,519,520,517,672,362,517,519.90,5.26,0,-673,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.03,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250221,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,597370,1151,1.26,519,520,519,672,362,517,519.00,5.26,0,-672,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.00,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N
20250220,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-5,5,-0.96,46625845,89869,79.38,522,524,516,678,366,522,518.82,5.26,0,28,528,524,521,517,514,527,520,390,156,500,380,1,1,77757548,402,4.31,0.30,12,0.12,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.81,N,114630,500,389 억,,4090505,N,N,0,N,00,N
20250220,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-4,5,-0.77,46315645,89269,78.85,522,524,516,678,366,522,518.83,5.26,0,542,528,524,521,517,514,527,520,390,156,500,380,1,1,77757548,403,4.32,0.30,12,0.11,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.81,N,114630,500,389 억,,4090505,N,N,0,N,00,N
20250220,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-2,5,-0.38,39811199,76690,67.74,522,524,516,678,366,522,519.12,5.26,0,492,528,524,521,517,514,527,520,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.10,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090505,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 160817 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 41945547 80890 88.67 519 521 515 672 362 517 518.55 5.26 0 2266 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.10 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
3 20250221 150821 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 40091139 77320 84.76 519 521 515 672 362 517 518.51 5.26 0 2701 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.10 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
4 20250221 140820 57 100.00 KOSDAQ 화학 N N N N N 517 0 3 0.00 38111804 73501 80.57 519 521 515 672 362 517 518.52 5.26 0 2844 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 402 4.31 0.30 12 0.09 120.00 1726.00 795 20240304 -34.97 471 20241210 9.77 534 -3.18 20250110 500 3.40 20250122 795 -34.97 20240304 471 9.77 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
5 20250221 130818 57 100.00 KOSDAQ 화학 N N N N N 518 1 2 0.19 21490306 41368 45.35 519 521 517 672 362 517 519.49 5.26 0 1143 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 403 4.32 0.30 12 0.05 120.00 1726.00 795 20240304 -34.84 471 20241210 9.98 534 -3.00 20250110 500 3.60 20250122 795 -34.84 20240304 471 9.98 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
6 20250221 120820 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 19614140 37753 41.39 519 521 517 672 362 517 519.54 5.26 0 816 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.05 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
7 20250221 110816 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 19462821 37462 41.07 519 521 517 672 362 517 519.54 5.26 0 816 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.05 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
8 20250221 100818 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 11722262 22547 24.72 519 520 517 672 362 517 519.90 5.26 0 -673 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.03 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
9 20250221 090820 57 100.00 KOSDAQ 화학 N N N N N 520 3 2 0.58 597370 1151 1.26 519 520 519 672 362 517 519.00 5.26 0 -672 527 522 519 514 511 520 512 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.00 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090533 N N 0 N 00 N
10 20250220 160814 57 100.00 KOSDAQ 화학 N N N N N 517 -5 5 -0.96 46625845 89869 79.38 522 524 516 678 366 522 518.82 5.26 0 28 528 524 521 517 514 527 520 390 156 500 380 1 1 77757548 402 4.31 0.30 12 0.12 120.00 1726.00 795 20240304 -34.97 471 20241210 9.77 534 -3.18 20250110 500 3.40 20250122 795 -34.97 20240304 471 9.77 20241210 1.81 N 114630 500 389 억 4090505 N N 0 N 00 N
11 20250220 150816 57 100.00 KOSDAQ 화학 N N N N N 518 -4 5 -0.77 46315645 89269 78.85 522 524 516 678 366 522 518.83 5.26 0 542 528 524 521 517 514 527 520 390 156 500 380 1 1 77757548 403 4.32 0.30 12 0.11 120.00 1726.00 795 20240304 -34.84 471 20241210 9.98 534 -3.00 20250110 500 3.60 20250122 795 -34.84 20240304 471 9.98 20241210 1.81 N 114630 500 389 억 4090505 N N 0 N 00 N
12 20250220 140816 57 100.00 KOSDAQ 화학 N N N N N 520 -2 5 -0.38 39811199 76690 67.74 522 524 516 678 366 522 519.12 5.26 0 492 528 524 521 517 514 527 520 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.10 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090505 N N 0 N 00 N