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
120240/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
20250221,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,30,2,0.23,36432260,2771,37.08,13160,13170,13070,17060,9200,13130,13147.69,0.51,0,30,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.79,11550,20241210,13.94,13500,-2.52,20250121,12600,4.44,20250203,21500,-38.79,20240221,11550,13.94,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,34642720,2635,35.26,13160,13170,13070,17060,9200,13130,13147.14,0.51,0,37,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,29258300,2226,29.79,13160,13160,13070,17060,9200,13130,13143.89,0.51,0,35,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.03,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,19776680,1505,20.14,13160,13160,13070,17060,9200,13130,13140.65,0.51,0,35,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.02,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,15437190,1175,15.72,13160,13160,13070,17060,9200,13130,13138.03,0.51,0,35,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.02,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,0,3,0.00,6035540,460,6.16,13160,13160,13070,17060,9200,13130,13120.74,0.51,0,26,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,944,7.29,0.57,12,0.01,1802.00,23200.00,21500,20240221,-38.93,11550,20241210,13.68,13500,-2.74,20250121,12600,4.21,20250203,21500,-38.93,20240221,11550,13.68,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13110,-20,5,-0.15,1888940,144,1.93,13160,13160,13070,17060,9200,13130,13117.64,0.51,0,2,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,943,7.28,0.57,12,0.00,1802.00,23200.00,21500,20240221,-39.02,11550,20241210,13.51,13500,-2.89,20250121,12600,4.05,20250203,21500,-39.02,20240221,11550,13.51,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250221,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,0,3,0.00,1076120,82,1.10,13160,13160,13070,17060,9200,13130,13123.41,0.51,0,13,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,944,7.29,0.57,12,0.00,1802.00,23200.00,21500,20240221,-38.93,11550,20241210,13.68,13500,-2.74,20250121,12600,4.21,20250203,21500,-38.93,20240221,11550,13.68,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N
20250220,160822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,10,2,0.08,98061650,7473,62.04,13060,13160,13020,17050,9190,13120,13122.13,0.50,0,1246,13266,13192,13076,13002,12886,13230,13040,36,3930,500,9700,10,1,7190391,944,7.29,0.57,12,0.10,1802.00,23200.00,21500,20240221,-38.93,11550,20241210,13.68,13500,-2.74,20250121,12600,4.21,20250203,21500,-38.93,20240221,11550,13.68,20241210,1.84,N,120240,500,35 억,,35664,N,N,0,N,00,N
20250220,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,10,2,0.08,85483110,6515,54.09,13060,13160,13020,17050,9190,13120,13120.97,0.50,0,1275,13266,13192,13076,13002,12886,13230,13040,36,3930,500,9700,10,1,7190391,944,7.29,0.57,12,0.09,1802.00,23200.00,21500,20240221,-38.93,11550,20241210,13.68,13500,-2.74,20250121,12600,4.21,20250203,21500,-38.93,20240221,11550,13.68,20241210,1.84,N,120240,500,35 억,,35664,N,N,0,N,00,N
20250220,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,0,3,0.00,72379240,5517,45.80,13060,13160,13020,17050,9190,13120,13119.31,0.50,0,1105,13266,13192,13076,13002,12886,13230,13040,36,3930,500,9700,10,1,7190391,943,7.28,0.57,12,0.08,1802.00,23200.00,21500,20240221,-38.98,11550,20241210,13.59,13500,-2.81,20250121,12600,4.13,20250203,21500,-38.98,20240221,11550,13.59,20241210,1.84,N,120240,500,35 억,,35664,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 160825 57 100.00 KOSDAQ 화학 N N N N N 13160 30 2 0.23 36432260 2771 37.08 13160 13170 13070 17060 9200 13130 13147.69 0.51 0 30 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 946 7.30 0.57 12 0.04 1802.00 23200.00 21500 20240221 -38.79 11550 20241210 13.94 13500 -2.52 20250121 12600 4.44 20250203 21500 -38.79 20240221 11550 13.94 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
3 20250221 150829 57 100.00 KOSDAQ 화학 N N N N N 13150 20 2 0.15 34642720 2635 35.26 13160 13170 13070 17060 9200 13130 13147.14 0.51 0 37 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 946 7.30 0.57 12 0.04 1802.00 23200.00 21500 20240221 -38.84 11550 20241210 13.85 13500 -2.59 20250121 12600 4.37 20250203 21500 -38.84 20240221 11550 13.85 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
4 20250221 140828 57 100.00 KOSDAQ 화학 N N N N N 13150 20 2 0.15 29258300 2226 29.79 13160 13160 13070 17060 9200 13130 13143.89 0.51 0 35 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 946 7.30 0.57 12 0.03 1802.00 23200.00 21500 20240221 -38.84 11550 20241210 13.85 13500 -2.59 20250121 12600 4.37 20250203 21500 -38.84 20240221 11550 13.85 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
5 20250221 130826 57 100.00 KOSDAQ 화학 N N N N N 13150 20 2 0.15 19776680 1505 20.14 13160 13160 13070 17060 9200 13130 13140.65 0.51 0 35 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 946 7.30 0.57 12 0.02 1802.00 23200.00 21500 20240221 -38.84 11550 20241210 13.85 13500 -2.59 20250121 12600 4.37 20250203 21500 -38.84 20240221 11550 13.85 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
6 20250221 120828 57 100.00 KOSDAQ 화학 N N N N N 13150 20 2 0.15 15437190 1175 15.72 13160 13160 13070 17060 9200 13130 13138.03 0.51 0 35 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 946 7.30 0.57 12 0.02 1802.00 23200.00 21500 20240221 -38.84 11550 20241210 13.85 13500 -2.59 20250121 12600 4.37 20250203 21500 -38.84 20240221 11550 13.85 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
7 20250221 110824 57 100.00 KOSDAQ 화학 N N N N N 13130 0 3 0.00 6035540 460 6.16 13160 13160 13070 17060 9200 13130 13120.74 0.51 0 26 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 944 7.29 0.57 12 0.01 1802.00 23200.00 21500 20240221 -38.93 11550 20241210 13.68 13500 -2.74 20250121 12600 4.21 20250203 21500 -38.93 20240221 11550 13.68 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
8 20250221 100825 57 100.00 KOSDAQ 화학 N N N N N 13110 -20 5 -0.15 1888940 144 1.93 13160 13160 13070 17060 9200 13130 13117.64 0.51 0 2 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 943 7.28 0.57 12 0.00 1802.00 23200.00 21500 20240221 -39.02 11550 20241210 13.51 13500 -2.89 20250121 12600 4.05 20250203 21500 -39.02 20240221 11550 13.51 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
9 20250221 090828 57 100.00 KOSDAQ 화학 N N N N N 13130 0 3 0.00 1076120 82 1.10 13160 13160 13070 17060 9200 13130 13123.41 0.51 0 13 13243 13186 13103 13046 12963 13215 13075 36 3930 500 9710 10 1 7190391 944 7.29 0.57 12 0.00 1802.00 23200.00 21500 20240221 -38.93 11550 20241210 13.68 13500 -2.74 20250121 12600 4.21 20250203 21500 -38.93 20240221 11550 13.68 20241210 1.83 N 120240 500 35 억 36908 N N 0 N 00 N
10 20250220 160822 57 100.00 KOSDAQ 화학 N N N N N 13130 10 2 0.08 98061650 7473 62.04 13060 13160 13020 17050 9190 13120 13122.13 0.50 0 1246 13266 13192 13076 13002 12886 13230 13040 36 3930 500 9700 10 1 7190391 944 7.29 0.57 12 0.10 1802.00 23200.00 21500 20240221 -38.93 11550 20241210 13.68 13500 -2.74 20250121 12600 4.21 20250203 21500 -38.93 20240221 11550 13.68 20241210 1.84 N 120240 500 35 억 35664 N N 0 N 00 N
11 20250220 150824 57 100.00 KOSDAQ 화학 N N N N N 13130 10 2 0.08 85483110 6515 54.09 13060 13160 13020 17050 9190 13120 13120.97 0.50 0 1275 13266 13192 13076 13002 12886 13230 13040 36 3930 500 9700 10 1 7190391 944 7.29 0.57 12 0.09 1802.00 23200.00 21500 20240221 -38.93 11550 20241210 13.68 13500 -2.74 20250121 12600 4.21 20250203 21500 -38.93 20240221 11550 13.68 20241210 1.84 N 120240 500 35 억 35664 N N 0 N 00 N
12 20250220 140824 57 100.00 KOSDAQ 화학 N N N N N 13120 0 3 0.00 72379240 5517 45.80 13060 13160 13020 17050 9190 13120 13119.31 0.50 0 1105 13266 13192 13076 13002 12886 13230 13040 36 3930 500 9700 10 1 7190391 943 7.28 0.57 12 0.08 1802.00 23200.00 21500 20240221 -38.98 11550 20241210 13.59 13500 -2.81 20250121 12600 4.13 20250203 21500 -38.98 20240221 11550 13.59 20241210 1.84 N 120240 500 35 억 35664 N N 0 N 00 N