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
151860/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
20250221,160903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,-10,5,-0.18,550851910,102109,105.72,5480,5530,5290,7150,3850,5500,5394.53,3.02,0,-21969,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2696,2.98,0.22,12,0.21,1844.00,24975.00,11660,20240213,-52.92,4310,20241209,27.38,5560,-1.26,20250219,4625,18.70,20250102,11520,-52.34,20240229,4310,27.38,20241209,2.62,N,151860,500,268 억,,1480705,N,N,103,N,00,N
20250221,150906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,-10,5,-0.18,509585830,94594,97.94,5480,5530,5290,7150,3850,5500,5387.08,3.02,0,-20098,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2696,2.98,0.22,12,0.19,1844.00,24975.00,11660,20240213,-52.92,4310,20241209,27.38,5560,-1.26,20250219,4625,18.70,20250102,11520,-52.34,20240229,4310,27.38,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,140906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,-110,5,-2.00,388415640,72331,74.89,5480,5530,5290,7150,3850,5500,5369.97,3.02,0,-19652,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2647,2.92,0.22,12,0.15,1844.00,24975.00,11660,20240213,-53.77,4310,20241209,25.06,5560,-3.06,20250219,4625,16.54,20250102,11520,-53.21,20240229,4310,25.06,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,130904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,-140,5,-2.55,360536850,67136,69.51,5480,5530,5290,7150,3850,5500,5370.25,3.02,0,-18179,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2632,2.91,0.21,12,0.14,1844.00,24975.00,11660,20240213,-54.03,4310,20241209,24.36,5560,-3.60,20250219,4625,15.89,20250102,11520,-53.47,20240229,4310,24.36,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,120906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,-140,5,-2.55,326159290,60741,62.89,5480,5530,5290,7150,3850,5500,5369.67,3.02,0,-16673,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2632,2.91,0.21,12,0.12,1844.00,24975.00,11660,20240213,-54.03,4310,20241209,24.36,5560,-3.60,20250219,4625,15.89,20250102,11520,-53.47,20240229,4310,24.36,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,110901,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5350,-150,5,-2.73,295924350,55091,57.04,5480,5530,5290,7150,3850,5500,5371.56,3.02,0,-12927,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2627,2.90,0.21,12,0.11,1844.00,24975.00,11660,20240213,-54.12,4310,20241209,24.13,5560,-3.78,20250219,4625,15.68,20250102,11520,-53.56,20240229,4310,24.13,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,100903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,-140,5,-2.55,168809440,31244,32.35,5480,5530,5340,7150,3850,5500,5402.94,3.02,0,-6633,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2632,2.91,0.21,12,0.06,1844.00,24975.00,11660,20240213,-54.03,4310,20241209,24.36,5560,-3.60,20250219,4625,15.89,20250102,11520,-53.47,20240229,4310,24.36,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250221,090906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,0,3,0.00,11225800,2048,2.12,5480,5530,5470,7150,3850,5500,5481.35,3.02,0,-797,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2701,2.98,0.22,12,0.00,1844.00,24975.00,11660,20240213,-52.83,4310,20241209,27.61,5560,-1.08,20250219,4625,18.92,20250102,11520,-52.26,20240229,4310,27.61,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N
20250220,160859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,50,2,0.92,530501380,96523,55.45,5430,5560,5380,7080,3820,5450,5496.12,3.04,0,-10557,5670,5560,5450,5340,5230,5615,5395,269,1630,500,3920,10,1,49103002,2701,2.98,0.22,12,0.20,1844.00,24975.00,11660,20240213,-52.83,4310,20241209,27.61,5560,0.00,20250219,4625,18.92,20250102,11520,-52.26,20240229,4310,27.61,20241209,2.61,N,151860,500,268 억,,1491264,N,N,15,N,00,N
20250220,150902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,30,2,0.55,510362360,92848,53.34,5430,5560,5380,7080,3820,5450,5496.76,3.04,0,-11254,5670,5560,5450,5340,5230,5615,5395,269,1630,500,3920,10,1,49103002,2691,2.97,0.22,12,0.19,1844.00,24975.00,11660,20240213,-53.00,4310,20241209,27.15,5560,0.00,20250219,4625,18.49,20250102,11520,-52.43,20240229,4310,27.15,20241209,2.61,N,151860,500,268 억,,1491264,N,N,1,N,00,N
20250220,140902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5510,60,2,1.10,431386950,78427,45.06,5430,5560,5380,7080,3820,5450,5500.50,3.04,0,-11802,5670,5560,5450,5340,5230,5615,5395,269,1630,500,3920,10,1,49103002,2706,2.99,0.22,12,0.16,1844.00,24975.00,11660,20240213,-52.74,4310,20241209,27.84,5560,0.00,20250219,4625,19.14,20250102,11520,-52.17,20240229,4310,27.84,20241209,2.61,N,151860,500,268 억,,1491264,N,N,1,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 160903 55 40.00 KOSDAQ 화학 N N N Y 40 N 5490 -10 5 -0.18 550851910 102109 105.72 5480 5530 5290 7150 3850 5500 5394.53 3.02 0 -21969 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2696 2.98 0.22 12 0.21 1844.00 24975.00 11660 20240213 -52.92 4310 20241209 27.38 5560 -1.26 20250219 4625 18.70 20250102 11520 -52.34 20240229 4310 27.38 20241209 2.62 N 151860 500 268 억 1480705 N N 103 N 00 N
3 20250221 150906 55 40.00 KOSDAQ 화학 N N N Y 40 N 5490 -10 5 -0.18 509585830 94594 97.94 5480 5530 5290 7150 3850 5500 5387.08 3.02 0 -20098 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2696 2.98 0.22 12 0.19 1844.00 24975.00 11660 20240213 -52.92 4310 20241209 27.38 5560 -1.26 20250219 4625 18.70 20250102 11520 -52.34 20240229 4310 27.38 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
4 20250221 140906 55 40.00 KOSDAQ 화학 N N N Y 40 N 5390 -110 5 -2.00 388415640 72331 74.89 5480 5530 5290 7150 3850 5500 5369.97 3.02 0 -19652 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2647 2.92 0.22 12 0.15 1844.00 24975.00 11660 20240213 -53.77 4310 20241209 25.06 5560 -3.06 20250219 4625 16.54 20250102 11520 -53.21 20240229 4310 25.06 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
5 20250221 130904 55 40.00 KOSDAQ 화학 N N N Y 40 N 5360 -140 5 -2.55 360536850 67136 69.51 5480 5530 5290 7150 3850 5500 5370.25 3.02 0 -18179 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2632 2.91 0.21 12 0.14 1844.00 24975.00 11660 20240213 -54.03 4310 20241209 24.36 5560 -3.60 20250219 4625 15.89 20250102 11520 -53.47 20240229 4310 24.36 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
6 20250221 120906 55 40.00 KOSDAQ 화학 N N N Y 40 N 5360 -140 5 -2.55 326159290 60741 62.89 5480 5530 5290 7150 3850 5500 5369.67 3.02 0 -16673 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2632 2.91 0.21 12 0.12 1844.00 24975.00 11660 20240213 -54.03 4310 20241209 24.36 5560 -3.60 20250219 4625 15.89 20250102 11520 -53.47 20240229 4310 24.36 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
7 20250221 110901 55 40.00 KOSDAQ 화학 N N N Y 40 N 5350 -150 5 -2.73 295924350 55091 57.04 5480 5530 5290 7150 3850 5500 5371.56 3.02 0 -12927 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2627 2.90 0.21 12 0.11 1844.00 24975.00 11660 20240213 -54.12 4310 20241209 24.13 5560 -3.78 20250219 4625 15.68 20250102 11520 -53.56 20240229 4310 24.13 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
8 20250221 100903 55 40.00 KOSDAQ 화학 N N N Y 40 N 5360 -140 5 -2.55 168809440 31244 32.35 5480 5530 5340 7150 3850 5500 5402.94 3.02 0 -6633 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2632 2.91 0.21 12 0.06 1844.00 24975.00 11660 20240213 -54.03 4310 20241209 24.36 5560 -3.60 20250219 4625 15.89 20250102 11520 -53.47 20240229 4310 24.36 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
9 20250221 090906 55 40.00 KOSDAQ 화학 N N N Y 40 N 5500 0 3 0.00 11225800 2048 2.12 5480 5530 5470 7150 3850 5500 5481.35 3.02 0 -797 5660 5580 5480 5400 5300 5620 5440 269 1650 500 3960 10 1 49103002 2701 2.98 0.22 12 0.00 1844.00 24975.00 11660 20240213 -52.83 4310 20241209 27.61 5560 -1.08 20250219 4625 18.92 20250102 11520 -52.26 20240229 4310 27.61 20241209 2.62 N 151860 500 268 억 1480705 N N 15 N 00 N
10 20250220 160859 55 40.00 KOSDAQ 화학 N N N Y 40 N 5500 50 2 0.92 530501380 96523 55.45 5430 5560 5380 7080 3820 5450 5496.12 3.04 0 -10557 5670 5560 5450 5340 5230 5615 5395 269 1630 500 3920 10 1 49103002 2701 2.98 0.22 12 0.20 1844.00 24975.00 11660 20240213 -52.83 4310 20241209 27.61 5560 0.00 20250219 4625 18.92 20250102 11520 -52.26 20240229 4310 27.61 20241209 2.61 N 151860 500 268 억 1491264 N N 15 N 00 N
11 20250220 150902 55 40.00 KOSDAQ 화학 N N N Y 40 N 5480 30 2 0.55 510362360 92848 53.34 5430 5560 5380 7080 3820 5450 5496.76 3.04 0 -11254 5670 5560 5450 5340 5230 5615 5395 269 1630 500 3920 10 1 49103002 2691 2.97 0.22 12 0.19 1844.00 24975.00 11660 20240213 -53.00 4310 20241209 27.15 5560 0.00 20250219 4625 18.49 20250102 11520 -52.43 20240229 4310 27.15 20241209 2.61 N 151860 500 268 억 1491264 N N 1 N 00 N
12 20250220 140902 55 40.00 KOSDAQ 화학 N N N Y 40 N 5510 60 2 1.10 431386950 78427 45.06 5430 5560 5380 7080 3820 5450 5500.50 3.04 0 -11802 5670 5560 5450 5340 5230 5615 5395 269 1630 500 3920 10 1 49103002 2706 2.99 0.22 12 0.16 1844.00 24975.00 11660 20240213 -52.74 4310 20241209 27.84 5560 0.00 20250219 4625 19.14 20250102 11520 -52.17 20240229 4310 27.84 20241209 2.61 N 151860 500 268 억 1491264 N N 1 N 00 N