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
115570/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
20250221,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,37243035,15818,61.37,2370,2375,2335,3080,1660,2370,2354.47,0.93,0,-862,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.20,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2335,0.86,20250221,3700,-36.35,20241118,2210,6.56,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-20,5,-0.84,34301665,14569,56.53,2370,2375,2335,3080,1660,2370,2354.43,0.93,0,-796,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.27,0.29,12,0.18,-1846.00,8034.00,3700,20241118,-36.49,2210,20240805,6.33,2710,-13.28,20250120,2335,0.64,20250221,3700,-36.49,20241118,2210,6.33,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,26504875,11246,43.63,2370,2375,2345,3080,1660,2370,2356.83,0.93,0,-814,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.14,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2345,0.43,20250221,3700,-36.35,20241118,2210,6.56,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,16701450,7077,27.46,2370,2375,2345,3080,1660,2370,2359.96,0.93,0,-162,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.09,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2345,0.43,20250221,3700,-36.35,20241118,2210,6.56,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-10,5,-0.42,15865490,6722,26.08,2370,2375,2345,3080,1660,2370,2360.23,0.93,0,-157,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.08,-1846.00,8034.00,3700,20241118,-36.22,2210,20240805,6.79,2710,-12.92,20250120,2345,0.64,20250221,3700,-36.22,20241118,2210,6.79,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,5,2,0.21,9930405,4198,16.29,2370,2375,2360,3080,1660,2370,2365.51,0.93,0,171,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,190,-1.29,0.30,12,0.05,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2345,1.28,20250214,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,5,2,0.21,8397865,3550,13.77,2370,2375,2360,3080,1660,2370,2365.60,0.93,0,-147,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,190,-1.29,0.30,12,0.04,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2345,1.28,20250214,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250221,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,5,2,0.21,2522625,1064,4.13,2370,2375,2370,3080,1660,2370,2370.89,0.93,0,-189,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,190,-1.29,0.30,12,0.01,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2345,1.28,20250214,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N
20250220,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-25,5,-1.04,56447035,23756,117.62,2395,2465,2350,3110,1680,2395,2376.39,0.95,0,-2320,2461,2427,2386,2352,2311,2407,2332,40,715,500,1530,5,1,7984508,189,-1.28,0.29,12,0.30,-1846.00,8034.00,3700,20241118,-35.95,2210,20240805,7.24,2710,-12.55,20250120,2345,1.07,20250214,3700,-35.95,20241118,2210,7.24,20240805,0.01,N,115570,500,39 억,,76121,N,N,0,N,00,N
20250220,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-15,5,-0.63,45496070,19134,94.73,2395,2465,2350,3110,1680,2395,2377.76,0.95,0,-1602,2461,2427,2386,2352,2311,2407,2332,40,715,500,1530,5,1,7984508,190,-1.29,0.30,12,0.24,-1846.00,8034.00,3700,20241118,-35.68,2210,20240805,7.69,2710,-12.18,20250120,2345,1.49,20250214,3700,-35.68,20241118,2210,7.69,20240805,0.01,N,115570,500,39 억,,76121,N,N,0,N,00,N
20250220,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-25,5,-1.04,40882750,17188,85.10,2395,2465,2350,3110,1680,2395,2378.56,0.95,0,-1575,2461,2427,2386,2352,2311,2407,2332,40,715,500,1530,5,1,7984508,189,-1.28,0.29,12,0.22,-1846.00,8034.00,3700,20241118,-35.95,2210,20240805,7.24,2710,-12.55,20250120,2345,1.07,20250214,3700,-35.95,20241118,2210,7.24,20240805,0.01,N,115570,500,39 억,,76121,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 160821 57 100.00 KOSDAQ 화학 N N N N N 2355 -15 5 -0.63 37243035 15818 61.37 2370 2375 2335 3080 1660 2370 2354.47 0.93 0 -862 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 188 -1.28 0.29 12 0.20 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 2710 -13.10 20250120 2335 0.86 20250221 3700 -36.35 20241118 2210 6.56 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
3 20250221 150824 57 100.00 KOSDAQ 화학 N N N N N 2350 -20 5 -0.84 34301665 14569 56.53 2370 2375 2335 3080 1660 2370 2354.43 0.93 0 -796 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 188 -1.27 0.29 12 0.18 -1846.00 8034.00 3700 20241118 -36.49 2210 20240805 6.33 2710 -13.28 20250120 2335 0.64 20250221 3700 -36.49 20241118 2210 6.33 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
4 20250221 140823 57 100.00 KOSDAQ 화학 N N N N N 2355 -15 5 -0.63 26504875 11246 43.63 2370 2375 2345 3080 1660 2370 2356.83 0.93 0 -814 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 188 -1.28 0.29 12 0.14 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 2710 -13.10 20250120 2345 0.43 20250221 3700 -36.35 20241118 2210 6.56 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
5 20250221 130822 57 100.00 KOSDAQ 화학 N N N N N 2355 -15 5 -0.63 16701450 7077 27.46 2370 2375 2345 3080 1660 2370 2359.96 0.93 0 -162 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 188 -1.28 0.29 12 0.09 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 2710 -13.10 20250120 2345 0.43 20250221 3700 -36.35 20241118 2210 6.56 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
6 20250221 120823 57 100.00 KOSDAQ 화학 N N N N N 2360 -10 5 -0.42 15865490 6722 26.08 2370 2375 2345 3080 1660 2370 2360.23 0.93 0 -157 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 188 -1.28 0.29 12 0.08 -1846.00 8034.00 3700 20241118 -36.22 2210 20240805 6.79 2710 -12.92 20250120 2345 0.64 20250221 3700 -36.22 20241118 2210 6.79 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
7 20250221 110819 57 100.00 KOSDAQ 화학 N N N N N 2375 5 2 0.21 9930405 4198 16.29 2370 2375 2360 3080 1660 2370 2365.51 0.93 0 171 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 190 -1.29 0.30 12 0.05 -1846.00 8034.00 3700 20241118 -35.81 2210 20240805 7.47 2710 -12.36 20250120 2345 1.28 20250214 3700 -35.81 20241118 2210 7.47 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
8 20250221 100821 57 100.00 KOSDAQ 화학 N N N N N 2375 5 2 0.21 8397865 3550 13.77 2370 2375 2360 3080 1660 2370 2365.60 0.93 0 -147 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 190 -1.29 0.30 12 0.04 -1846.00 8034.00 3700 20241118 -35.81 2210 20240805 7.47 2710 -12.36 20250120 2345 1.28 20250214 3700 -35.81 20241118 2210 7.47 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
9 20250221 090824 57 100.00 KOSDAQ 화학 N N N N N 2375 5 2 0.21 2522625 1064 4.13 2370 2375 2370 3080 1660 2370 2370.89 0.93 0 -189 2510 2440 2395 2325 2280 2417 2302 40 710 500 1510 5 1 7984508 190 -1.29 0.30 12 0.01 -1846.00 8034.00 3700 20241118 -35.81 2210 20240805 7.47 2710 -12.36 20250120 2345 1.28 20250214 3700 -35.81 20241118 2210 7.47 20240805 0.01 N 115570 500 39 억 73920 N N 0 N 00 N
10 20250220 160818 57 100.00 KOSDAQ 화학 N N N N N 2370 -25 5 -1.04 56447035 23756 117.62 2395 2465 2350 3110 1680 2395 2376.39 0.95 0 -2320 2461 2427 2386 2352 2311 2407 2332 40 715 500 1530 5 1 7984508 189 -1.28 0.29 12 0.30 -1846.00 8034.00 3700 20241118 -35.95 2210 20240805 7.24 2710 -12.55 20250120 2345 1.07 20250214 3700 -35.95 20241118 2210 7.24 20240805 0.01 N 115570 500 39 억 76121 N N 0 N 00 N
11 20250220 150820 57 100.00 KOSDAQ 화학 N N N N N 2380 -15 5 -0.63 45496070 19134 94.73 2395 2465 2350 3110 1680 2395 2377.76 0.95 0 -1602 2461 2427 2386 2352 2311 2407 2332 40 715 500 1530 5 1 7984508 190 -1.29 0.30 12 0.24 -1846.00 8034.00 3700 20241118 -35.68 2210 20240805 7.69 2710 -12.18 20250120 2345 1.49 20250214 3700 -35.68 20241118 2210 7.69 20240805 0.01 N 115570 500 39 억 76121 N N 0 N 00 N
12 20250220 140820 57 100.00 KOSDAQ 화학 N N N N N 2370 -25 5 -1.04 40882750 17188 85.10 2395 2465 2350 3110 1680 2395 2378.56 0.95 0 -1575 2461 2427 2386 2352 2311 2407 2332 40 715 500 1530 5 1 7984508 189 -1.28 0.29 12 0.22 -1846.00 8034.00 3700 20241118 -35.95 2210 20240805 7.24 2710 -12.55 20250120 2345 1.07 20250214 3700 -35.95 20241118 2210 7.24 20240805 0.01 N 115570 500 39 억 76121 N N 0 N 00 N