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
137950/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
20250221,160847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,20,2,0.53,43197405,11501,60.80,3760,3780,3730,4885,2635,3760,3755.97,1.37,0,1573,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,842,4.05,0.51,12,0.05,933.00,7472.00,7080,20240219,-46.61,3450,20250203,9.57,4155,-9.03,20250106,3450,9.57,20250203,7040,-46.31,20240222,3450,9.57,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,5,2,0.13,33280615,8866,46.87,3760,3765,3730,4885,2635,3760,3753.74,1.37,0,886,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,838,4.04,0.50,12,0.04,933.00,7472.00,7080,20240219,-46.82,3450,20250203,9.13,4155,-9.39,20250106,3450,9.13,20250203,7040,-46.52,20240222,3450,9.13,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-5,5,-0.13,20448475,5452,28.82,3760,3760,3730,4885,2635,3760,3750.64,1.37,0,-140,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,836,4.02,0.50,12,0.02,933.00,7472.00,7080,20240219,-46.96,3450,20250203,8.84,4155,-9.63,20250106,3450,8.84,20250203,7040,-46.66,20240222,3450,8.84,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,0,3,0.00,18228405,4860,25.69,3760,3760,3730,4885,2635,3760,3750.70,1.37,0,52,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,837,4.03,0.50,12,0.02,933.00,7472.00,7080,20240219,-46.89,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7040,-46.59,20240222,3450,8.99,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,120850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-5,5,-0.13,15655400,4175,22.07,3760,3760,3730,4885,2635,3760,3749.80,1.37,0,-343,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,836,4.02,0.50,12,0.02,933.00,7472.00,7080,20240219,-46.96,3450,20250203,8.84,4155,-9.63,20250106,3450,8.84,20250203,7040,-46.66,20240222,3450,8.84,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,-15,5,-0.40,9755465,2600,13.74,3760,3760,3730,4885,2635,3760,3752.10,1.37,0,-601,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,834,4.01,0.50,12,0.01,933.00,7472.00,7080,20240219,-47.10,3450,20250203,8.55,4155,-9.87,20250106,3450,8.55,20250203,7040,-46.80,20240222,3450,8.55,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,100848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-5,5,-0.13,8225160,2192,11.59,3760,3760,3730,4885,2635,3760,3752.35,1.37,0,-625,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,836,4.02,0.50,12,0.01,933.00,7472.00,7080,20240219,-46.96,3450,20250203,8.84,4155,-9.63,20250106,3450,8.84,20250203,7040,-46.66,20240222,3450,8.84,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250221,090850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,0,3,0.00,3225505,858,4.54,3760,3760,3735,4885,2635,3760,3759.33,1.37,0,-34,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,837,4.03,0.50,12,0.00,933.00,7472.00,7080,20240219,-46.89,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7040,-46.59,20240222,3450,8.99,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N
20250220,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,0,3,0.00,71017295,18916,72.46,3760,3775,3725,4885,2635,3760,3754.35,1.38,0,-2562,3813,3786,3743,3716,3673,3800,3730,111,1125,500,2630,5,1,22267814,837,4.03,0.50,12,0.08,933.00,7472.00,7080,20240219,-46.89,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7040,-46.59,20240220,3450,8.99,20250203,2.73,N,137950,500,111 억,,306526,N,N,0,N,00,N
20250220,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,0,3,0.00,69568210,18529,70.97,3760,3775,3725,4885,2635,3760,3754.56,1.38,0,-2521,3813,3786,3743,3716,3673,3800,3730,111,1125,500,2630,5,1,22267814,837,4.03,0.50,12,0.08,933.00,7472.00,7080,20240219,-46.89,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7040,-46.59,20240220,3450,8.99,20250203,2.73,N,137950,500,111 억,,306526,N,N,0,N,00,N
20250220,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-5,5,-0.13,61097240,16270,62.32,3760,3775,3725,4885,2635,3760,3755.21,1.38,0,-1755,3813,3786,3743,3716,3673,3800,3730,111,1125,500,2630,5,1,22267814,836,4.02,0.50,12,0.07,933.00,7472.00,7080,20240219,-46.96,3450,20250203,8.84,4155,-9.63,20250106,3450,8.84,20250203,7040,-46.66,20240220,3450,8.84,20250203,2.73,N,137950,500,111 억,,306526,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 160847 57 100.00 KOSDAQ 화학 N N N N N 3780 20 2 0.53 43197405 11501 60.80 3760 3780 3730 4885 2635 3760 3755.97 1.37 0 1573 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 842 4.05 0.51 12 0.05 933.00 7472.00 7080 20240219 -46.61 3450 20250203 9.57 4155 -9.03 20250106 3450 9.57 20250203 7040 -46.31 20240222 3450 9.57 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
3 20250221 150851 57 100.00 KOSDAQ 화학 N N N N N 3765 5 2 0.13 33280615 8866 46.87 3760 3765 3730 4885 2635 3760 3753.74 1.37 0 886 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 838 4.04 0.50 12 0.04 933.00 7472.00 7080 20240219 -46.82 3450 20250203 9.13 4155 -9.39 20250106 3450 9.13 20250203 7040 -46.52 20240222 3450 9.13 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
4 20250221 140850 57 100.00 KOSDAQ 화학 N N N N N 3755 -5 5 -0.13 20448475 5452 28.82 3760 3760 3730 4885 2635 3760 3750.64 1.37 0 -140 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 836 4.02 0.50 12 0.02 933.00 7472.00 7080 20240219 -46.96 3450 20250203 8.84 4155 -9.63 20250106 3450 8.84 20250203 7040 -46.66 20240222 3450 8.84 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
5 20250221 130849 57 100.00 KOSDAQ 화학 N N N N N 3760 0 3 0.00 18228405 4860 25.69 3760 3760 3730 4885 2635 3760 3750.70 1.37 0 52 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 837 4.03 0.50 12 0.02 933.00 7472.00 7080 20240219 -46.89 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7040 -46.59 20240222 3450 8.99 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
6 20250221 120850 57 100.00 KOSDAQ 화학 N N N N N 3755 -5 5 -0.13 15655400 4175 22.07 3760 3760 3730 4885 2635 3760 3749.80 1.37 0 -343 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 836 4.02 0.50 12 0.02 933.00 7472.00 7080 20240219 -46.96 3450 20250203 8.84 4155 -9.63 20250106 3450 8.84 20250203 7040 -46.66 20240222 3450 8.84 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
7 20250221 110846 57 100.00 KOSDAQ 화학 N N N N N 3745 -15 5 -0.40 9755465 2600 13.74 3760 3760 3730 4885 2635 3760 3752.10 1.37 0 -601 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 834 4.01 0.50 12 0.01 933.00 7472.00 7080 20240219 -47.10 3450 20250203 8.55 4155 -9.87 20250106 3450 8.55 20250203 7040 -46.80 20240222 3450 8.55 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
8 20250221 100848 57 100.00 KOSDAQ 화학 N N N N N 3755 -5 5 -0.13 8225160 2192 11.59 3760 3760 3730 4885 2635 3760 3752.35 1.37 0 -625 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 836 4.02 0.50 12 0.01 933.00 7472.00 7080 20240219 -46.96 3450 20250203 8.84 4155 -9.63 20250106 3450 8.84 20250203 7040 -46.66 20240222 3450 8.84 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
9 20250221 090850 57 100.00 KOSDAQ 화학 N N N N N 3760 0 3 0.00 3225505 858 4.54 3760 3760 3735 4885 2635 3760 3759.33 1.37 0 -34 3803 3781 3753 3731 3703 3785 3735 111 1125 500 2630 5 1 22267814 837 4.03 0.50 12 0.00 933.00 7472.00 7080 20240219 -46.89 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7040 -46.59 20240222 3450 8.99 20250203 2.71 N 137950 500 111 억 303964 N N 0 N 00 N
10 20250220 160844 57 100.00 KOSDAQ 화학 N N N N N 3760 0 3 0.00 71017295 18916 72.46 3760 3775 3725 4885 2635 3760 3754.35 1.38 0 -2562 3813 3786 3743 3716 3673 3800 3730 111 1125 500 2630 5 1 22267814 837 4.03 0.50 12 0.08 933.00 7472.00 7080 20240219 -46.89 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7040 -46.59 20240220 3450 8.99 20250203 2.73 N 137950 500 111 억 306526 N N 0 N 00 N
11 20250220 150847 57 100.00 KOSDAQ 화학 N N N N N 3760 0 3 0.00 69568210 18529 70.97 3760 3775 3725 4885 2635 3760 3754.56 1.38 0 -2521 3813 3786 3743 3716 3673 3800 3730 111 1125 500 2630 5 1 22267814 837 4.03 0.50 12 0.08 933.00 7472.00 7080 20240219 -46.89 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7040 -46.59 20240220 3450 8.99 20250203 2.73 N 137950 500 111 억 306526 N N 0 N 00 N
12 20250220 140847 57 100.00 KOSDAQ 화학 N N N N N 3755 -5 5 -0.13 61097240 16270 62.32 3760 3775 3725 4885 2635 3760 3755.21 1.38 0 -1755 3813 3786 3743 3716 3673 3800 3730 111 1125 500 2630 5 1 22267814 836 4.02 0.50 12 0.07 933.00 7472.00 7080 20240219 -46.96 3450 20250203 8.84 4155 -9.63 20250106 3450 8.84 20250203 7040 -46.66 20240220 3450 8.84 20250203 2.73 N 137950 500 111 억 306526 N N 0 N 00 N