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
170920/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
20250221,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,-170,5,-1.61,199458530,19142,45.83,10620,10620,10280,13760,7420,10590,10419.94,0.09,0,-5446,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1022,-3.69,1.09,12,0.20,-2827.00,9531.00,20050,20240522,-48.03,7720,20241209,34.97,11250,-7.38,20250219,8600,21.16,20250102,20050,-48.03,20240522,7720,34.97,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-120,5,-1.13,192060220,18433,44.14,10620,10620,10280,13760,7420,10590,10419.37,0.09,0,-5337,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1027,-3.70,1.10,12,0.19,-2827.00,9531.00,20050,20240522,-47.78,7720,20241209,35.62,11250,-6.93,20250219,8600,21.74,20250102,20050,-47.78,20240522,7720,35.62,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-120,5,-1.13,176904600,16986,40.67,10620,10620,10280,13760,7420,10590,10414.73,0.09,0,-5825,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1027,-3.70,1.10,12,0.17,-2827.00,9531.00,20050,20240522,-47.78,7720,20241209,35.62,11250,-6.93,20250219,8600,21.74,20250102,20050,-47.78,20240522,7720,35.62,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,130915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10480,-110,5,-1.04,146715700,14085,33.72,10620,10620,10280,13760,7420,10590,10416.45,0.09,0,-5469,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1028,-3.71,1.10,12,0.14,-2827.00,9531.00,20050,20240522,-47.73,7720,20241209,35.75,11250,-6.84,20250219,8600,21.86,20250102,20050,-47.73,20240522,7720,35.75,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,-130,5,-1.23,109344860,10498,25.14,10620,10620,10280,13760,7420,10590,10415.78,0.09,0,-5235,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1026,-3.70,1.10,12,0.11,-2827.00,9531.00,20050,20240522,-47.83,7720,20241209,35.49,11250,-7.02,20250219,8600,21.63,20250102,20050,-47.83,20240522,7720,35.49,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-160,5,-1.51,48342020,4647,11.13,10620,10620,10280,13760,7420,10590,10402.84,0.09,0,-2619,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1023,-3.69,1.09,12,0.05,-2827.00,9531.00,20050,20240522,-47.98,7720,20241209,35.10,11250,-7.29,20250219,8600,21.28,20250102,20050,-47.98,20240522,7720,35.10,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,-140,5,-1.32,39984240,3844,9.20,10620,10620,10280,13760,7420,10590,10401.73,0.09,0,-2160,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1025,-3.70,1.10,12,0.04,-2827.00,9531.00,20050,20240522,-47.88,7720,20241209,35.36,11250,-7.11,20250219,8600,21.51,20250102,20050,-47.88,20240522,7720,35.36,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250221,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,-90,5,-0.85,3306320,316,0.76,10620,10620,10430,13760,7420,10590,10463.04,0.09,0,-300,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1030,-3.71,1.10,12,0.00,-2827.00,9531.00,20050,20240522,-47.63,7720,20241209,36.01,11250,-6.67,20250219,8600,22.09,20250102,20050,-47.63,20240522,7720,36.01,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N
20250220,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,-310,5,-2.84,444385760,41763,37.96,10900,11000,10510,14170,7630,10900,10640.66,0.13,0,-4393,11566,11232,10916,10582,10266,11400,10750,49,3270,500,7410,10,1,9805620,1038,-3.75,1.11,12,0.43,-2827.00,9531.00,20050,20240522,-47.18,7720,20241209,37.18,11250,-5.87,20250219,8600,23.14,20250102,20050,-47.18,20240522,7720,37.18,20241209,1.64,N,170920,500,49 억,,12935,N,N,0,N,00,N
20250220,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10580,-320,5,-2.94,377765760,35448,32.22,10900,11000,10550,14170,7630,10900,10656.90,0.13,0,189,11566,11232,10916,10582,10266,11400,10750,49,3270,500,7410,10,1,9805620,1037,-3.74,1.11,12,0.36,-2827.00,9531.00,20050,20240522,-47.23,7720,20241209,37.05,11250,-5.96,20250219,8600,23.02,20250102,20050,-47.23,20240522,7720,37.05,20241209,1.64,N,170920,500,49 억,,12935,N,N,0,N,00,N
20250220,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,-270,5,-2.48,331641410,31083,28.25,10900,11000,10550,14170,7630,10900,10669.54,0.13,0,1620,11566,11232,10916,10582,10266,11400,10750,49,3270,500,7410,10,1,9805620,1042,-3.76,1.12,12,0.32,-2827.00,9531.00,20050,20240522,-46.98,7720,20241209,37.69,11250,-5.51,20250219,8600,23.60,20250102,20050,-46.98,20240522,7720,37.69,20241209,1.64,N,170920,500,49 억,,12935,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 160913 57 100.00 KOSDAQ 화학 N N N N N 10420 -170 5 -1.61 199458530 19142 45.83 10620 10620 10280 13760 7420 10590 10419.94 0.09 0 -5446 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1022 -3.69 1.09 12 0.20 -2827.00 9531.00 20050 20240522 -48.03 7720 20241209 34.97 11250 -7.38 20250219 8600 21.16 20250102 20050 -48.03 20240522 7720 34.97 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
3 20250221 150917 57 100.00 KOSDAQ 화학 N N N N N 10470 -120 5 -1.13 192060220 18433 44.14 10620 10620 10280 13760 7420 10590 10419.37 0.09 0 -5337 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1027 -3.70 1.10 12 0.19 -2827.00 9531.00 20050 20240522 -47.78 7720 20241209 35.62 11250 -6.93 20250219 8600 21.74 20250102 20050 -47.78 20240522 7720 35.62 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
4 20250221 140916 57 100.00 KOSDAQ 화학 N N N N N 10470 -120 5 -1.13 176904600 16986 40.67 10620 10620 10280 13760 7420 10590 10414.73 0.09 0 -5825 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1027 -3.70 1.10 12 0.17 -2827.00 9531.00 20050 20240522 -47.78 7720 20241209 35.62 11250 -6.93 20250219 8600 21.74 20250102 20050 -47.78 20240522 7720 35.62 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
5 20250221 130915 57 100.00 KOSDAQ 화학 N N N N N 10480 -110 5 -1.04 146715700 14085 33.72 10620 10620 10280 13760 7420 10590 10416.45 0.09 0 -5469 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1028 -3.71 1.10 12 0.14 -2827.00 9531.00 20050 20240522 -47.73 7720 20241209 35.75 11250 -6.84 20250219 8600 21.86 20250102 20050 -47.73 20240522 7720 35.75 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
6 20250221 120916 57 100.00 KOSDAQ 화학 N N N N N 10460 -130 5 -1.23 109344860 10498 25.14 10620 10620 10280 13760 7420 10590 10415.78 0.09 0 -5235 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1026 -3.70 1.10 12 0.11 -2827.00 9531.00 20050 20240522 -47.83 7720 20241209 35.49 11250 -7.02 20250219 8600 21.63 20250102 20050 -47.83 20240522 7720 35.49 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
7 20250221 110912 57 100.00 KOSDAQ 화학 N N N N N 10430 -160 5 -1.51 48342020 4647 11.13 10620 10620 10280 13760 7420 10590 10402.84 0.09 0 -2619 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1023 -3.69 1.09 12 0.05 -2827.00 9531.00 20050 20240522 -47.98 7720 20241209 35.10 11250 -7.29 20250219 8600 21.28 20250102 20050 -47.98 20240522 7720 35.10 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
8 20250221 100914 57 100.00 KOSDAQ 화학 N N N N N 10450 -140 5 -1.32 39984240 3844 9.20 10620 10620 10280 13760 7420 10590 10401.73 0.09 0 -2160 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1025 -3.70 1.10 12 0.04 -2827.00 9531.00 20050 20240522 -47.88 7720 20241209 35.36 11250 -7.11 20250219 8600 21.51 20250102 20050 -47.88 20240522 7720 35.36 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
9 20250221 090916 57 100.00 KOSDAQ 화학 N N N N N 10500 -90 5 -0.85 3306320 316 0.76 10620 10620 10430 13760 7420 10590 10463.04 0.09 0 -300 11190 10890 10700 10400 10210 10795 10305 49 3170 500 7200 10 1 9805620 1030 -3.71 1.10 12 0.00 -2827.00 9531.00 20050 20240522 -47.63 7720 20241209 36.01 11250 -6.67 20250219 8600 22.09 20250102 20050 -47.63 20240522 7720 36.01 20241209 1.66 N 170920 500 49 억 8958 N N 0 N 00 N
10 20250220 160910 57 100.00 KOSDAQ 화학 N N N N N 10590 -310 5 -2.84 444385760 41763 37.96 10900 11000 10510 14170 7630 10900 10640.66 0.13 0 -4393 11566 11232 10916 10582 10266 11400 10750 49 3270 500 7410 10 1 9805620 1038 -3.75 1.11 12 0.43 -2827.00 9531.00 20050 20240522 -47.18 7720 20241209 37.18 11250 -5.87 20250219 8600 23.14 20250102 20050 -47.18 20240522 7720 37.18 20241209 1.64 N 170920 500 49 억 12935 N N 0 N 00 N
11 20250220 150912 57 100.00 KOSDAQ 화학 N N N N N 10580 -320 5 -2.94 377765760 35448 32.22 10900 11000 10550 14170 7630 10900 10656.90 0.13 0 189 11566 11232 10916 10582 10266 11400 10750 49 3270 500 7410 10 1 9805620 1037 -3.74 1.11 12 0.36 -2827.00 9531.00 20050 20240522 -47.23 7720 20241209 37.05 11250 -5.96 20250219 8600 23.02 20250102 20050 -47.23 20240522 7720 37.05 20241209 1.64 N 170920 500 49 억 12935 N N 0 N 00 N
12 20250220 140913 57 100.00 KOSDAQ 화학 N N N N N 10630 -270 5 -2.48 331641410 31083 28.25 10900 11000 10550 14170 7630 10900 10669.54 0.13 0 1620 11566 11232 10916 10582 10266 11400 10750 49 3270 500 7410 10 1 9805620 1042 -3.76 1.12 12 0.32 -2827.00 9531.00 20050 20240522 -46.98 7720 20241209 37.69 11250 -5.51 20250219 8600 23.60 20250102 20050 -46.98 20240522 7720 37.69 20241209 1.64 N 170920 500 49 억 12935 N N 0 N 00 N