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
126600/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
20250221,160834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3015,15,2,0.50,92629990,30877,43.94,2990,3025,2975,3900,2100,3000,2999.97,0.49,0,3287,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1892,-12.88,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.57,2360,20241209,27.75,3045,-0.99,20250113,2660,13.35,20250203,5250,-42.57,20240614,2360,27.75,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,150838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,5,2,0.17,88315180,29444,41.90,2990,3025,2975,3900,2100,3000,2999.43,0.49,0,3588,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1886,-12.84,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.76,2360,20241209,27.33,3045,-1.31,20250113,2660,12.97,20250203,5250,-42.76,20240614,2360,27.33,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,140837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,0,3,0.00,70916550,23642,33.64,2990,3025,2975,3900,2100,3000,2999.60,0.49,0,1060,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1883,-12.82,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,130836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2995,-5,5,-0.17,65927405,21977,31.27,2990,3025,2975,3900,2100,3000,2999.84,0.49,0,-63,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1880,-12.80,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.95,2360,20241209,26.91,3045,-1.64,20250113,2660,12.59,20250203,5250,-42.95,20240614,2360,26.91,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,120837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2995,-5,5,-0.17,60555590,20183,28.72,2990,3025,2975,3900,2100,3000,3000.33,0.49,0,-64,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1880,-12.80,0.47,12,0.03,-234.00,6407.00,5250,20240614,-42.95,2360,20241209,26.91,3045,-1.64,20250113,2660,12.59,20250203,5250,-42.95,20240614,2360,26.91,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,110833,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3015,15,2,0.50,30151155,10025,14.26,2990,3025,2985,3900,2100,3000,3007.60,0.49,0,668,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1892,-12.88,0.47,12,0.02,-234.00,6407.00,5250,20240614,-42.57,2360,20241209,27.75,3045,-0.99,20250113,2660,13.35,20250203,5250,-42.57,20240614,2360,27.75,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,100835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3025,25,2,0.83,24885980,8281,11.78,2990,3025,2985,3900,2100,3000,3005.19,0.49,0,901,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1899,-12.93,0.47,12,0.01,-234.00,6407.00,5250,20240614,-42.38,2360,20241209,28.18,3045,-0.66,20250113,2660,13.72,20250203,5250,-42.38,20240614,2360,28.18,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250221,090837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,5,2,0.17,7605750,2529,3.60,2990,3020,2990,3900,2100,3000,3007.41,0.49,0,-990,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1886,-12.84,0.47,12,0.00,-234.00,6407.00,5250,20240614,-42.76,2360,20241209,27.33,3045,-1.31,20250113,2660,12.97,20250203,5250,-42.76,20240614,2360,27.33,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N
20250220,160832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,25,2,0.84,211272865,70223,153.17,2980,3040,2975,3865,2085,2975,3008.60,0.49,0,3861,3075,3025,2970,2920,2865,3050,2945,314,890,500,2080,5,1,62766899,1883,-12.82,0.47,12,0.11,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.41,N,126600,500,313 억,,305365,N,N,0,N,00,N
20250220,150834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2990,15,2,0.50,209580915,69659,151.94,2980,3040,2975,3865,2085,2975,3008.67,0.49,0,3875,3075,3025,2970,2920,2865,3050,2945,314,890,500,2080,5,1,62766899,1877,-12.78,0.47,12,0.11,-234.00,6407.00,5250,20240614,-43.05,2360,20241209,26.69,3045,-1.81,20250113,2660,12.41,20250203,5250,-43.05,20240614,2360,26.69,20241209,1.41,N,126600,500,313 억,,305365,N,N,0,N,00,N
20250220,140834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3020,45,2,1.51,187270360,62195,135.66,2980,3040,2980,3865,2085,2975,3011.02,0.49,0,3944,3075,3025,2970,2920,2865,3050,2945,314,890,500,2080,5,1,62766899,1896,-12.91,0.47,12,0.10,-234.00,6407.00,5250,20240614,-42.48,2360,20241209,27.97,3045,-0.82,20250113,2660,13.53,20250203,5250,-42.48,20240614,2360,27.97,20241209,1.41,N,126600,500,313 억,,305365,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 160834 55 60.00 KOSDAQ 화학 N N N Y 60 N 3015 15 2 0.50 92629990 30877 43.94 2990 3025 2975 3900 2100 3000 2999.97 0.49 0 3287 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1892 -12.88 0.47 12 0.05 -234.00 6407.00 5250 20240614 -42.57 2360 20241209 27.75 3045 -0.99 20250113 2660 13.35 20250203 5250 -42.57 20240614 2360 27.75 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
3 20250221 150838 55 60.00 KOSDAQ 화학 N N N Y 60 N 3005 5 2 0.17 88315180 29444 41.90 2990 3025 2975 3900 2100 3000 2999.43 0.49 0 3588 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1886 -12.84 0.47 12 0.05 -234.00 6407.00 5250 20240614 -42.76 2360 20241209 27.33 3045 -1.31 20250113 2660 12.97 20250203 5250 -42.76 20240614 2360 27.33 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
4 20250221 140837 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 0 3 0.00 70916550 23642 33.64 2990 3025 2975 3900 2100 3000 2999.60 0.49 0 1060 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1883 -12.82 0.47 12 0.04 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
5 20250221 130836 55 60.00 KOSDAQ 화학 N N N Y 60 N 2995 -5 5 -0.17 65927405 21977 31.27 2990 3025 2975 3900 2100 3000 2999.84 0.49 0 -63 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1880 -12.80 0.47 12 0.04 -234.00 6407.00 5250 20240614 -42.95 2360 20241209 26.91 3045 -1.64 20250113 2660 12.59 20250203 5250 -42.95 20240614 2360 26.91 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
6 20250221 120837 55 60.00 KOSDAQ 화학 N N N Y 60 N 2995 -5 5 -0.17 60555590 20183 28.72 2990 3025 2975 3900 2100 3000 3000.33 0.49 0 -64 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1880 -12.80 0.47 12 0.03 -234.00 6407.00 5250 20240614 -42.95 2360 20241209 26.91 3045 -1.64 20250113 2660 12.59 20250203 5250 -42.95 20240614 2360 26.91 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
7 20250221 110833 55 60.00 KOSDAQ 화학 N N N Y 60 N 3015 15 2 0.50 30151155 10025 14.26 2990 3025 2985 3900 2100 3000 3007.60 0.49 0 668 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1892 -12.88 0.47 12 0.02 -234.00 6407.00 5250 20240614 -42.57 2360 20241209 27.75 3045 -0.99 20250113 2660 13.35 20250203 5250 -42.57 20240614 2360 27.75 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
8 20250221 100835 55 60.00 KOSDAQ 화학 N N N Y 60 N 3025 25 2 0.83 24885980 8281 11.78 2990 3025 2985 3900 2100 3000 3005.19 0.49 0 901 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1899 -12.93 0.47 12 0.01 -234.00 6407.00 5250 20240614 -42.38 2360 20241209 28.18 3045 -0.66 20250113 2660 13.72 20250203 5250 -42.38 20240614 2360 28.18 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
9 20250221 090837 55 60.00 KOSDAQ 화학 N N N Y 60 N 3005 5 2 0.17 7605750 2529 3.60 2990 3020 2990 3900 2100 3000 3007.41 0.49 0 -990 3070 3035 3005 2970 2940 3052 2987 314 900 500 2100 5 1 62766899 1886 -12.84 0.47 12 0.00 -234.00 6407.00 5250 20240614 -42.76 2360 20241209 27.33 3045 -1.31 20250113 2660 12.97 20250203 5250 -42.76 20240614 2360 27.33 20241209 1.42 N 126600 500 313 억 309228 N N 0 N 00 N
10 20250220 160832 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 25 2 0.84 211272865 70223 153.17 2980 3040 2975 3865 2085 2975 3008.60 0.49 0 3861 3075 3025 2970 2920 2865 3050 2945 314 890 500 2080 5 1 62766899 1883 -12.82 0.47 12 0.11 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.41 N 126600 500 313 억 305365 N N 0 N 00 N
11 20250220 150834 55 60.00 KOSDAQ 화학 N N N Y 60 N 2990 15 2 0.50 209580915 69659 151.94 2980 3040 2975 3865 2085 2975 3008.67 0.49 0 3875 3075 3025 2970 2920 2865 3050 2945 314 890 500 2080 5 1 62766899 1877 -12.78 0.47 12 0.11 -234.00 6407.00 5250 20240614 -43.05 2360 20241209 26.69 3045 -1.81 20250113 2660 12.41 20250203 5250 -43.05 20240614 2360 26.69 20241209 1.41 N 126600 500 313 억 305365 N N 0 N 00 N
12 20250220 140834 55 60.00 KOSDAQ 화학 N N N Y 60 N 3020 45 2 1.51 187270360 62195 135.66 2980 3040 2980 3865 2085 2975 3011.02 0.49 0 3944 3075 3025 2970 2920 2865 3050 2945 314 890 500 2080 5 1 62766899 1896 -12.91 0.47 12 0.10 -234.00 6407.00 5250 20240614 -42.48 2360 20241209 27.97 3045 -0.82 20250113 2660 13.53 20250203 5250 -42.48 20240614 2360 27.97 20241209 1.41 N 126600 500 313 억 305365 N N 0 N 00 N