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
159910/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
20250221,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-10,5,-1.01,165856184,169451,39.38,998,998,970,1287,693,990,978.79,2.05,0,5796,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,357,-3.67,1.91,12,0.47,-267.00,514.00,1431,20240627,-31.52,556,20241209,76.26,1094,-10.42,20250218,580,68.97,20250114,1431,-31.52,20240627,556,76.26,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-15,5,-1.52,140117405,143079,33.25,998,998,970,1287,693,990,979.30,2.05,0,8442,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,355,-3.65,1.90,12,0.39,-267.00,514.00,1431,20240627,-31.87,556,20241209,75.36,1094,-10.88,20250218,580,68.10,20250114,1431,-31.87,20240627,556,75.36,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-18,5,-1.82,84825733,86508,20.10,998,998,970,1287,693,990,980.55,2.05,0,5872,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,354,-3.64,1.89,12,0.24,-267.00,514.00,1431,20240627,-32.08,556,20241209,74.82,1094,-11.15,20250218,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,-16,5,-1.62,72196423,73539,17.09,998,998,970,1287,693,990,981.74,2.05,0,7180,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,355,-3.65,1.89,12,0.20,-267.00,514.00,1431,20240627,-31.94,556,20241209,75.18,1094,-10.97,20250218,580,67.93,20250114,1431,-31.94,20240627,556,75.18,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-15,5,-1.52,49058294,49752,11.56,998,998,975,1287,693,990,986.06,2.05,0,3813,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,355,-3.65,1.90,12,0.14,-267.00,514.00,1431,20240627,-31.87,556,20241209,75.36,1094,-10.88,20250218,580,68.10,20250114,1431,-31.87,20240627,556,75.36,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,-4,5,-0.40,36651878,37158,8.64,998,998,981,1287,693,990,986.38,2.05,0,2047,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,359,-3.69,1.92,12,0.10,-267.00,514.00,1431,20240627,-31.10,556,20241209,77.34,1094,-9.87,20250218,580,70.00,20250114,1431,-31.10,20240627,556,77.34,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,100907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-3,5,-0.30,28349352,28756,6.68,998,998,981,1287,693,990,985.86,2.05,0,2030,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,359,-3.70,1.92,12,0.08,-267.00,514.00,1431,20240627,-31.03,556,20241209,77.52,1094,-9.78,20250218,580,70.17,20250114,1431,-31.03,20240627,556,77.52,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250221,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-5,5,-0.51,10086631,10198,2.37,998,998,983,1287,693,990,989.08,2.05,0,405,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,359,-3.69,1.92,12,0.03,-267.00,514.00,1431,20240627,-31.17,556,20241209,77.16,1094,-9.96,20250218,580,69.83,20250114,1431,-31.17,20240627,556,77.16,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N
20250220,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,4,2,0.41,428692297,430130,61.82,1009,1030,980,1281,691,986,996.66,2.09,0,-17121,1039,1012,966,939,893,1022,949,36,295,100,630,1,1,36410098,360,-3.71,1.93,12,1.18,-267.00,514.00,1431,20240627,-30.82,556,20241209,78.06,1094,-9.51,20250218,580,70.69,20250114,1431,-30.82,20240627,556,78.06,20241209,0.00,N,159910,100,36 억,,762658,N,N,0,N,00,N
20250220,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-4,5,-0.41,414620524,415903,59.78,1009,1030,980,1281,691,986,996.92,2.09,0,-16052,1039,1012,966,939,893,1022,949,36,295,100,630,1,1,36410098,358,-3.68,1.91,12,1.14,-267.00,514.00,1431,20240627,-31.38,556,20241209,76.62,1094,-10.24,20250218,580,69.31,20250114,1431,-31.38,20240627,556,76.62,20241209,0.00,N,159910,100,36 억,,762658,N,N,0,N,00,N
20250220,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,4,2,0.41,349653839,349943,50.30,1009,1030,980,1281,691,986,999.17,2.09,0,-13510,1039,1012,966,939,893,1022,949,36,295,100,630,1,1,36410098,360,-3.71,1.93,12,0.96,-267.00,514.00,1431,20240627,-30.82,556,20241209,78.06,1094,-9.51,20250218,580,70.69,20250114,1431,-30.82,20240627,556,78.06,20241209,0.00,N,159910,100,36 억,,762658,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 160907 57 100.00 KOSDAQ 화학 N N N N N 980 -10 5 -1.01 165856184 169451 39.38 998 998 970 1287 693 990 978.79 2.05 0 5796 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 357 -3.67 1.91 12 0.47 -267.00 514.00 1431 20240627 -31.52 556 20241209 76.26 1094 -10.42 20250218 580 68.97 20250114 1431 -31.52 20240627 556 76.26 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
3 20250221 150911 57 100.00 KOSDAQ 화학 N N N N N 975 -15 5 -1.52 140117405 143079 33.25 998 998 970 1287 693 990 979.30 2.05 0 8442 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 355 -3.65 1.90 12 0.39 -267.00 514.00 1431 20240627 -31.87 556 20241209 75.36 1094 -10.88 20250218 580 68.10 20250114 1431 -31.87 20240627 556 75.36 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
4 20250221 140910 57 100.00 KOSDAQ 화학 N N N N N 972 -18 5 -1.82 84825733 86508 20.10 998 998 970 1287 693 990 980.55 2.05 0 5872 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 354 -3.64 1.89 12 0.24 -267.00 514.00 1431 20240627 -32.08 556 20241209 74.82 1094 -11.15 20250218 580 67.59 20250114 1431 -32.08 20240627 556 74.82 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
5 20250221 130908 57 100.00 KOSDAQ 화학 N N N N N 974 -16 5 -1.62 72196423 73539 17.09 998 998 970 1287 693 990 981.74 2.05 0 7180 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 355 -3.65 1.89 12 0.20 -267.00 514.00 1431 20240627 -31.94 556 20241209 75.18 1094 -10.97 20250218 580 67.93 20250114 1431 -31.94 20240627 556 75.18 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
6 20250221 120910 57 100.00 KOSDAQ 화학 N N N N N 975 -15 5 -1.52 49058294 49752 11.56 998 998 975 1287 693 990 986.06 2.05 0 3813 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 355 -3.65 1.90 12 0.14 -267.00 514.00 1431 20240627 -31.87 556 20241209 75.36 1094 -10.88 20250218 580 68.10 20250114 1431 -31.87 20240627 556 75.36 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
7 20250221 110906 57 100.00 KOSDAQ 화학 N N N N N 986 -4 5 -0.40 36651878 37158 8.64 998 998 981 1287 693 990 986.38 2.05 0 2047 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 359 -3.69 1.92 12 0.10 -267.00 514.00 1431 20240627 -31.10 556 20241209 77.34 1094 -9.87 20250218 580 70.00 20250114 1431 -31.10 20240627 556 77.34 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
8 20250221 100907 57 100.00 KOSDAQ 화학 N N N N N 987 -3 5 -0.30 28349352 28756 6.68 998 998 981 1287 693 990 985.86 2.05 0 2030 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 359 -3.70 1.92 12 0.08 -267.00 514.00 1431 20240627 -31.03 556 20241209 77.52 1094 -9.78 20250218 580 70.17 20250114 1431 -31.03 20240627 556 77.52 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
9 20250221 090910 57 100.00 KOSDAQ 화학 N N N N N 985 -5 5 -0.51 10086631 10198 2.37 998 998 983 1287 693 990 989.08 2.05 0 405 1050 1020 1000 970 950 1010 960 36 297 100 630 1 1 36410098 359 -3.69 1.92 12 0.03 -267.00 514.00 1431 20240627 -31.17 556 20241209 77.16 1094 -9.96 20250218 580 69.83 20250114 1431 -31.17 20240627 556 77.16 20241209 0.00 N 159910 100 36 억 745338 N N 0 N 00 N
10 20250220 160903 57 100.00 KOSDAQ 화학 N N N N N 990 4 2 0.41 428692297 430130 61.82 1009 1030 980 1281 691 986 996.66 2.09 0 -17121 1039 1012 966 939 893 1022 949 36 295 100 630 1 1 36410098 360 -3.71 1.93 12 1.18 -267.00 514.00 1431 20240627 -30.82 556 20241209 78.06 1094 -9.51 20250218 580 70.69 20250114 1431 -30.82 20240627 556 78.06 20241209 0.00 N 159910 100 36 억 762658 N N 0 N 00 N
11 20250220 150906 57 100.00 KOSDAQ 화학 N N N N N 982 -4 5 -0.41 414620524 415903 59.78 1009 1030 980 1281 691 986 996.92 2.09 0 -16052 1039 1012 966 939 893 1022 949 36 295 100 630 1 1 36410098 358 -3.68 1.91 12 1.14 -267.00 514.00 1431 20240627 -31.38 556 20241209 76.62 1094 -10.24 20250218 580 69.31 20250114 1431 -31.38 20240627 556 76.62 20241209 0.00 N 159910 100 36 억 762658 N N 0 N 00 N
12 20250220 140906 57 100.00 KOSDAQ 화학 N N N N N 990 4 2 0.41 349653839 349943 50.30 1009 1030 980 1281 691 986 999.17 2.09 0 -13510 1039 1012 966 939 893 1022 949 36 295 100 630 1 1 36410098 360 -3.71 1.93 12 0.96 -267.00 514.00 1431 20240627 -30.82 556 20241209 78.06 1094 -9.51 20250218 580 70.69 20250114 1431 -30.82 20240627 556 78.06 20241209 0.00 N 159910 100 36 억 762658 N N 0 N 00 N