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
136410/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
20250221,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7400,40,2,0.54,95541720,12957,102.65,7340,7400,7310,9560,5160,7360,7373.75,0.55,0,1355,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,815,26.15,1.34,12,0.12,283.00,5543.00,9920,20240312,-25.40,5670,20240805,30.51,7420,-0.27,20250117,6900,7.25,20250203,9920,-25.40,20240312,5670,30.51,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,0,3,0.00,72686940,9866,78.16,7340,7400,7310,9560,5160,7360,7367.42,0.55,0,1326,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,811,26.01,1.33,12,0.09,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,0,3,0.00,69006900,9366,74.20,7340,7400,7310,9560,5160,7360,7367.81,0.55,0,1224,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,811,26.01,1.33,12,0.08,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,130846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,0,3,0.00,58091990,7883,62.45,7340,7400,7310,9560,5160,7360,7369.27,0.55,0,1092,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,811,26.01,1.33,12,0.07,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7380,20,2,0.27,50241920,6818,54.01,7340,7400,7310,9560,5160,7360,7369.01,0.55,0,1093,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,813,26.08,1.33,12,0.06,283.00,5543.00,9920,20240312,-25.60,5670,20240805,30.16,7420,-0.54,20250117,6900,6.96,20250203,9920,-25.60,20240312,5670,30.16,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7380,20,2,0.27,32844700,4462,35.35,7340,7380,7310,9560,5160,7360,7360.98,0.55,0,193,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,813,26.08,1.33,12,0.04,283.00,5543.00,9920,20240312,-25.60,5670,20240805,30.16,7420,-0.54,20250117,6900,6.96,20250203,9920,-25.60,20240312,5670,30.16,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7350,-10,5,-0.14,14089500,1919,15.20,7340,7380,7310,9560,5160,7360,7342.11,0.55,0,-564,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,810,25.97,1.33,12,0.02,283.00,5543.00,9920,20240312,-25.91,5670,20240805,29.63,7420,-0.94,20250117,6900,6.52,20250203,9920,-25.91,20240312,5670,29.63,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250221,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7320,-40,5,-0.54,1391400,190,1.51,7340,7340,7320,9560,5160,7360,7323.16,0.55,0,18,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,807,25.87,1.32,12,0.00,283.00,5543.00,9920,20240312,-26.21,5670,20240805,29.10,7420,-1.35,20250117,6900,6.09,20250203,9920,-26.21,20240312,5670,29.10,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N
20250220,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,60,2,0.82,91886380,12623,90.40,7280,7390,7240,9490,5110,7300,7279.28,0.54,0,1343,7373,7336,7303,7266,7233,7355,7285,57,2190,500,5250,10,1,11019106,811,26.01,1.33,12,0.11,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.01,N,136410,500,56 억,,59567,N,N,0,N,00,N
20250220,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7310,10,2,0.14,80397020,11059,79.20,7280,7330,7240,9490,5110,7300,7269.83,0.54,0,1248,7373,7336,7303,7266,7233,7355,7285,57,2190,500,5250,10,1,11019106,805,25.83,1.32,12,0.10,283.00,5543.00,9920,20240312,-26.31,5670,20240805,28.92,7420,-1.48,20250117,6900,5.94,20250203,9920,-26.31,20240312,5670,28.92,20240805,1.01,N,136410,500,56 억,,59567,N,N,0,N,00,N
20250220,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7260,-40,5,-0.55,65296700,8986,64.35,7280,7330,7240,9490,5110,7300,7266.49,0.54,0,1244,7373,7336,7303,7266,7233,7355,7285,57,2190,500,5250,10,1,11019106,800,25.65,1.31,12,0.08,283.00,5543.00,9920,20240312,-26.81,5670,20240805,28.04,7420,-2.16,20250117,6900,5.22,20250203,9920,-26.81,20240312,5670,28.04,20240805,1.01,N,136410,500,56 억,,59567,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 160845 57 100.00 KOSDAQ 화학 N N N N N 7400 40 2 0.54 95541720 12957 102.65 7340 7400 7310 9560 5160 7360 7373.75 0.55 0 1355 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 815 26.15 1.34 12 0.12 283.00 5543.00 9920 20240312 -25.40 5670 20240805 30.51 7420 -0.27 20250117 6900 7.25 20250203 9920 -25.40 20240312 5670 30.51 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
3 20250221 150849 57 100.00 KOSDAQ 화학 N N N N N 7360 0 3 0.00 72686940 9866 78.16 7340 7400 7310 9560 5160 7360 7367.42 0.55 0 1326 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 811 26.01 1.33 12 0.09 283.00 5543.00 9920 20240312 -25.81 5670 20240805 29.81 7420 -0.81 20250117 6900 6.67 20250203 9920 -25.81 20240312 5670 29.81 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
4 20250221 140848 57 100.00 KOSDAQ 화학 N N N N N 7360 0 3 0.00 69006900 9366 74.20 7340 7400 7310 9560 5160 7360 7367.81 0.55 0 1224 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 811 26.01 1.33 12 0.08 283.00 5543.00 9920 20240312 -25.81 5670 20240805 29.81 7420 -0.81 20250117 6900 6.67 20250203 9920 -25.81 20240312 5670 29.81 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
5 20250221 130846 57 100.00 KOSDAQ 화학 N N N N N 7360 0 3 0.00 58091990 7883 62.45 7340 7400 7310 9560 5160 7360 7369.27 0.55 0 1092 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 811 26.01 1.33 12 0.07 283.00 5543.00 9920 20240312 -25.81 5670 20240805 29.81 7420 -0.81 20250117 6900 6.67 20250203 9920 -25.81 20240312 5670 29.81 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
6 20250221 120847 57 100.00 KOSDAQ 화학 N N N N N 7380 20 2 0.27 50241920 6818 54.01 7340 7400 7310 9560 5160 7360 7369.01 0.55 0 1093 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 813 26.08 1.33 12 0.06 283.00 5543.00 9920 20240312 -25.60 5670 20240805 30.16 7420 -0.54 20250117 6900 6.96 20250203 9920 -25.60 20240312 5670 30.16 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
7 20250221 110843 57 100.00 KOSDAQ 화학 N N N N N 7380 20 2 0.27 32844700 4462 35.35 7340 7380 7310 9560 5160 7360 7360.98 0.55 0 193 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 813 26.08 1.33 12 0.04 283.00 5543.00 9920 20240312 -25.60 5670 20240805 30.16 7420 -0.54 20250117 6900 6.96 20250203 9920 -25.60 20240312 5670 30.16 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
8 20250221 100845 57 100.00 KOSDAQ 화학 N N N N N 7350 -10 5 -0.14 14089500 1919 15.20 7340 7380 7310 9560 5160 7360 7342.11 0.55 0 -564 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 810 25.97 1.33 12 0.02 283.00 5543.00 9920 20240312 -25.91 5670 20240805 29.63 7420 -0.94 20250117 6900 6.52 20250203 9920 -25.91 20240312 5670 29.63 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
9 20250221 090848 57 100.00 KOSDAQ 화학 N N N N N 7320 -40 5 -0.54 1391400 190 1.51 7340 7340 7320 9560 5160 7360 7323.16 0.55 0 18 7480 7420 7330 7270 7180 7450 7300 57 2200 500 5290 10 1 11019106 807 25.87 1.32 12 0.00 283.00 5543.00 9920 20240312 -26.21 5670 20240805 29.10 7420 -1.35 20250117 6900 6.09 20250203 9920 -26.21 20240312 5670 29.10 20240805 1.00 N 136410 500 56 억 61077 N N 0 N 00 N
10 20250220 160842 57 100.00 KOSDAQ 화학 N N N N N 7360 60 2 0.82 91886380 12623 90.40 7280 7390 7240 9490 5110 7300 7279.28 0.54 0 1343 7373 7336 7303 7266 7233 7355 7285 57 2190 500 5250 10 1 11019106 811 26.01 1.33 12 0.11 283.00 5543.00 9920 20240312 -25.81 5670 20240805 29.81 7420 -0.81 20250117 6900 6.67 20250203 9920 -25.81 20240312 5670 29.81 20240805 1.01 N 136410 500 56 억 59567 N N 0 N 00 N
11 20250220 150844 57 100.00 KOSDAQ 화학 N N N N N 7310 10 2 0.14 80397020 11059 79.20 7280 7330 7240 9490 5110 7300 7269.83 0.54 0 1248 7373 7336 7303 7266 7233 7355 7285 57 2190 500 5250 10 1 11019106 805 25.83 1.32 12 0.10 283.00 5543.00 9920 20240312 -26.31 5670 20240805 28.92 7420 -1.48 20250117 6900 5.94 20250203 9920 -26.31 20240312 5670 28.92 20240805 1.01 N 136410 500 56 억 59567 N N 0 N 00 N
12 20250220 140844 57 100.00 KOSDAQ 화학 N N N N N 7260 -40 5 -0.55 65296700 8986 64.35 7280 7330 7240 9490 5110 7300 7266.49 0.54 0 1244 7373 7336 7303 7266 7233 7355 7285 57 2190 500 5250 10 1 11019106 800 25.65 1.31 12 0.08 283.00 5543.00 9920 20240312 -26.81 5670 20240805 28.04 7420 -2.16 20250117 6900 5.22 20250203 9920 -26.81 20240312 5670 28.04 20240805 1.01 N 136410 500 56 억 59567 N N 0 N 00 N