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
123330/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
20250221,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,1250,2,5.21,6892750850,272813,71.10,23800,26200,23400,31200,16800,24000,25266.18,2.14,0,-17812,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2012,-40.08,12.03,12,3.42,-630.00,2099.00,29200,20250110,-13.53,2880,20240717,776.74,29200,-13.53,20250110,19900,26.88,20250131,29200,-13.53,20250110,2880,776.74,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25400,1400,2,5.83,6683991750,264588,68.95,23800,26200,23400,31200,16800,24000,25262.58,2.14,0,-18461,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2024,-40.32,12.10,12,3.32,-630.00,2099.00,29200,20250110,-13.01,2880,20240717,781.94,29200,-13.01,20250110,19900,27.64,20250131,29200,-13.01,20250110,2880,781.94,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,1700,2,7.08,5882843950,233142,60.76,23800,26200,23400,31200,16800,24000,25233.65,2.14,0,-8428,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2048,-40.79,12.24,12,2.93,-630.00,2099.00,29200,20250110,-11.99,2880,20240717,792.36,29200,-11.99,20250110,19900,29.15,20250131,29200,-11.99,20250110,2880,792.36,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,2000,2,8.33,4402273400,175975,45.86,23800,26000,23400,31200,16800,24000,25017.31,2.14,0,-10677,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2072,-41.27,12.39,12,2.21,-630.00,2099.00,29200,20250110,-10.96,2880,20240717,802.78,29200,-10.96,20250110,19900,30.65,20250131,29200,-10.96,20250110,2880,802.78,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25500,1500,2,6.25,3734405600,150069,39.11,23800,25850,23400,31200,16800,24000,24885.45,2.14,0,-15521,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2032,-40.48,12.15,12,1.88,-630.00,2099.00,29200,20250110,-12.67,2880,20240717,785.42,29200,-12.67,20250110,19900,28.14,20250131,29200,-12.67,20250110,2880,785.42,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,110829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25650,1650,2,6.88,3207634500,129551,33.76,23800,25800,23400,31200,16800,24000,24760.48,2.14,0,-16928,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2044,-40.71,12.22,12,1.63,-630.00,2099.00,29200,20250110,-12.16,2880,20240717,790.62,29200,-12.16,20250110,19900,28.89,20250131,29200,-12.16,20250110,2880,790.62,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24600,600,2,2.50,1921481600,78633,20.49,23800,24950,23400,31200,16800,24000,24436.88,2.14,0,-25605,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,1960,-39.05,11.72,12,0.99,-630.00,2099.00,29200,20250110,-15.75,2880,20240717,754.17,29200,-15.75,20250110,19900,23.62,20250131,29200,-15.75,20250110,2880,754.17,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250221,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23600,-400,5,-1.67,238149850,10072,2.62,23800,23950,23400,31200,16800,24000,23639.55,2.14,0,-284,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,1881,-37.46,11.24,12,0.13,-630.00,2099.00,29200,20250110,-19.18,2880,20240717,719.44,29200,-19.18,20250110,19900,18.59,20250131,29200,-19.18,20250110,2880,719.44,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N
20250220,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,1250,2,5.49,9227857000,382592,279.68,23200,25000,22500,29550,15950,22750,24120.04,2.58,0,-39665,24050,23400,22350,21700,20650,23725,22025,40,6800,500,14100,50,1,7968680,1912,-38.10,11.43,12,4.80,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.48,N,123330,500,39 억,,205955,N,N,0,N,00,N
20250220,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23800,1050,2,4.62,9038148500,374651,273.87,23200,25000,22500,29550,15950,22750,24124.91,2.58,0,-38747,24050,23400,22350,21700,20650,23725,22025,40,6800,500,14100,50,1,7968680,1897,-37.78,11.34,12,4.70,-630.00,2099.00,29200,20250110,-18.49,2880,20240717,726.39,29200,-18.49,20250110,19900,19.60,20250131,29200,-18.49,20250110,2880,726.39,20240717,0.48,N,123330,500,39 억,,205955,N,N,0,N,00,N
20250220,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24050,1300,2,5.71,7977509150,330210,241.39,23200,25000,22500,29550,15950,22750,24159.74,2.58,0,-40323,24050,23400,22350,21700,20650,23725,22025,40,6800,500,14100,50,1,7968680,1916,-38.17,11.46,12,4.14,-630.00,2099.00,29200,20250110,-17.64,2880,20240717,735.07,29200,-17.64,20250110,19900,20.85,20250131,29200,-17.64,20250110,2880,735.07,20240717,0.48,N,123330,500,39 억,,205955,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 160830 57 100.00 KOSDAQ 화학 N N N N N 25250 1250 2 5.21 6892750850 272813 71.10 23800 26200 23400 31200 16800 24000 25266.18 2.14 0 -17812 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2012 -40.08 12.03 12 3.42 -630.00 2099.00 29200 20250110 -13.53 2880 20240717 776.74 29200 -13.53 20250110 19900 26.88 20250131 29200 -13.53 20250110 2880 776.74 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
3 20250221 150834 57 100.00 KOSDAQ 화학 N N N N N 25400 1400 2 5.83 6683991750 264588 68.95 23800 26200 23400 31200 16800 24000 25262.58 2.14 0 -18461 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2024 -40.32 12.10 12 3.32 -630.00 2099.00 29200 20250110 -13.01 2880 20240717 781.94 29200 -13.01 20250110 19900 27.64 20250131 29200 -13.01 20250110 2880 781.94 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
4 20250221 140833 57 100.00 KOSDAQ 화학 N N N N N 25700 1700 2 7.08 5882843950 233142 60.76 23800 26200 23400 31200 16800 24000 25233.65 2.14 0 -8428 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2048 -40.79 12.24 12 2.93 -630.00 2099.00 29200 20250110 -11.99 2880 20240717 792.36 29200 -11.99 20250110 19900 29.15 20250131 29200 -11.99 20250110 2880 792.36 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
5 20250221 130832 57 100.00 KOSDAQ 화학 N N N N N 26000 2000 2 8.33 4402273400 175975 45.86 23800 26000 23400 31200 16800 24000 25017.31 2.14 0 -10677 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2072 -41.27 12.39 12 2.21 -630.00 2099.00 29200 20250110 -10.96 2880 20240717 802.78 29200 -10.96 20250110 19900 30.65 20250131 29200 -10.96 20250110 2880 802.78 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
6 20250221 120833 57 100.00 KOSDAQ 화학 N N N N N 25500 1500 2 6.25 3734405600 150069 39.11 23800 25850 23400 31200 16800 24000 24885.45 2.14 0 -15521 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2032 -40.48 12.15 12 1.88 -630.00 2099.00 29200 20250110 -12.67 2880 20240717 785.42 29200 -12.67 20250110 19900 28.14 20250131 29200 -12.67 20250110 2880 785.42 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
7 20250221 110829 57 100.00 KOSDAQ 화학 N N N N N 25650 1650 2 6.88 3207634500 129551 33.76 23800 25800 23400 31200 16800 24000 24760.48 2.14 0 -16928 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 2044 -40.71 12.22 12 1.63 -630.00 2099.00 29200 20250110 -12.16 2880 20240717 790.62 29200 -12.16 20250110 19900 28.89 20250131 29200 -12.16 20250110 2880 790.62 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
8 20250221 100831 57 100.00 KOSDAQ 화학 N N N N N 24600 600 2 2.50 1921481600 78633 20.49 23800 24950 23400 31200 16800 24000 24436.88 2.14 0 -25605 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 1960 -39.05 11.72 12 0.99 -630.00 2099.00 29200 20250110 -15.75 2880 20240717 754.17 29200 -15.75 20250110 19900 23.62 20250131 29200 -15.75 20250110 2880 754.17 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
9 20250221 090833 57 100.00 KOSDAQ 화학 N N N N N 23600 -400 5 -1.67 238149850 10072 2.62 23800 23950 23400 31200 16800 24000 23639.55 2.14 0 -284 26333 25166 23833 22666 21333 25750 23250 40 7200 500 14880 50 1 7968680 1881 -37.46 11.24 12 0.13 -630.00 2099.00 29200 20250110 -19.18 2880 20240717 719.44 29200 -19.18 20250110 19900 18.59 20250131 29200 -19.18 20250110 2880 719.44 20240717 0.47 N 123330 500 39 억 170542 N N 0 N 00 N
10 20250220 160827 57 100.00 KOSDAQ 화학 N N N N N 24000 1250 2 5.49 9227857000 382592 279.68 23200 25000 22500 29550 15950 22750 24120.04 2.58 0 -39665 24050 23400 22350 21700 20650 23725 22025 40 6800 500 14100 50 1 7968680 1912 -38.10 11.43 12 4.80 -630.00 2099.00 29200 20250110 -17.81 2880 20240717 733.33 29200 -17.81 20250110 19900 20.60 20250131 29200 -17.81 20250110 2880 733.33 20240717 0.48 N 123330 500 39 억 205955 N N 0 N 00 N
11 20250220 150830 57 100.00 KOSDAQ 화학 N N N N N 23800 1050 2 4.62 9038148500 374651 273.87 23200 25000 22500 29550 15950 22750 24124.91 2.58 0 -38747 24050 23400 22350 21700 20650 23725 22025 40 6800 500 14100 50 1 7968680 1897 -37.78 11.34 12 4.70 -630.00 2099.00 29200 20250110 -18.49 2880 20240717 726.39 29200 -18.49 20250110 19900 19.60 20250131 29200 -18.49 20250110 2880 726.39 20240717 0.48 N 123330 500 39 억 205955 N N 0 N 00 N
12 20250220 140829 57 100.00 KOSDAQ 화학 N N N N N 24050 1300 2 5.71 7977509150 330210 241.39 23200 25000 22500 29550 15950 22750 24159.74 2.58 0 -40323 24050 23400 22350 21700 20650 23725 22025 40 6800 500 14100 50 1 7968680 1916 -38.17 11.46 12 4.14 -630.00 2099.00 29200 20250110 -17.64 2880 20240717 735.07 29200 -17.64 20250110 19900 20.85 20250131 29200 -17.64 20250110 2880 735.07 20240717 0.48 N 123330 500 39 억 205955 N N 0 N 00 N