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
171010/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,4815,-130,5,-2.63,1813610830,371624,34.75,4910,4980,4815,6420,3465,4945,4880.91,0.55,0,46812,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,688,-23.72,1.41,12,2.60,-203.00,3421.00,7430,20240412,-35.20,2525,20241209,90.69,6310,-23.69,20250207,2875,67.48,20250102,7430,-35.20,20240412,2525,90.69,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-115,5,-2.33,1577322200,322702,30.17,4910,4980,4815,6420,3465,4945,4887.83,0.55,0,45954,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,691,-23.79,1.41,12,2.26,-203.00,3421.00,7430,20240412,-34.99,2525,20241209,91.29,6310,-23.45,20250207,2875,68.00,20250102,7430,-34.99,20240412,2525,91.29,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-50,5,-1.01,973080990,198583,18.57,4910,4980,4815,6420,3465,4945,4900.09,0.55,0,7823,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,700,-24.11,1.43,12,1.39,-203.00,3421.00,7430,20240412,-34.12,2525,20241209,93.86,6310,-22.42,20250207,2875,70.26,20250102,7430,-34.12,20240412,2525,93.86,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,130915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,-55,5,-1.11,773698610,157667,14.74,4910,4980,4815,6420,3465,4945,4907.13,0.55,0,16137,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,699,-24.09,1.43,12,1.10,-203.00,3421.00,7430,20240412,-34.19,2525,20241209,93.66,6310,-22.50,20250207,2875,70.09,20250102,7430,-34.19,20240412,2525,93.66,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-20,5,-0.40,709499785,144568,13.52,4910,4980,4815,6420,3465,4945,4907.68,0.55,0,15439,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,704,-24.26,1.44,12,1.01,-203.00,3421.00,7430,20240412,-33.71,2525,20241209,95.05,6310,-21.95,20250207,2875,71.30,20250102,7430,-33.71,20240412,2525,95.05,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-15,5,-0.30,590323500,120427,11.26,4910,4980,4815,6420,3465,4945,4901.87,0.55,0,16570,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,705,-24.29,1.44,12,0.84,-203.00,3421.00,7430,20240412,-33.65,2525,20241209,95.25,6310,-21.87,20250207,2875,71.48,20250102,7430,-33.65,20240412,2525,95.25,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,-90,5,-1.82,423294550,86491,8.09,4910,4980,4815,6420,3465,4945,4894.00,0.55,0,13690,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,694,-23.92,1.42,12,0.60,-203.00,3421.00,7430,20240412,-34.66,2525,20241209,92.28,6310,-23.06,20250207,2875,68.87,20250102,7430,-34.66,20240412,2525,92.28,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250221,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,10,2,0.20,127514760,26013,2.43,4910,4955,4815,6420,3465,4945,4901.71,0.55,0,8872,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,709,-24.41,1.45,12,0.18,-203.00,3421.00,7430,20240412,-33.31,2525,20241209,96.24,6310,-21.47,20250207,2875,72.35,20250102,7430,-33.31,20240412,2525,96.24,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N
20250220,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-295,5,-5.63,5564069260,1061204,62.40,5450,5490,4905,6810,3670,5240,5243.43,1.30,0,-108238,5746,5492,5096,4842,4446,5620,4970,71,1570,500,3350,5,1,14298752,707,-24.36,1.45,12,7.42,-203.00,3421.00,7430,20240412,-33.45,2525,20241209,95.84,6310,-21.63,20250207,2875,72.00,20250102,7430,-33.45,20240412,2525,95.84,20241209,3.33,N,171010,500,71 억,,186169,N,N,0,N,00,N
20250220,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-305,5,-5.82,5384844965,1024852,60.27,5450,5490,4915,6810,3670,5240,5254.27,1.30,0,-106612,5746,5492,5096,4842,4446,5620,4970,71,1570,500,3350,5,1,14298752,706,-24.31,1.44,12,7.17,-203.00,3421.00,7430,20240412,-33.58,2525,20241209,95.45,6310,-21.79,20250207,2875,71.65,20250102,7430,-33.58,20240412,2525,95.45,20241209,3.33,N,171010,500,71 억,,186169,N,N,0,N,00,N
20250220,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-220,5,-4.20,5006404325,948572,55.78,5450,5490,4995,6810,3670,5240,5277.83,1.30,0,-110399,5746,5492,5096,4842,4446,5620,4970,71,1570,500,3350,10,1,14298752,718,-24.73,1.47,12,6.63,-203.00,3421.00,7430,20240412,-32.44,2525,20241209,98.81,6310,-20.44,20250207,2875,74.61,20250102,7430,-32.44,20240412,2525,98.81,20241209,3.33,N,171010,500,71 억,,186169,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 4815 -130 5 -2.63 1813610830 371624 34.75 4910 4980 4815 6420 3465 4945 4880.91 0.55 0 46812 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 688 -23.72 1.41 12 2.60 -203.00 3421.00 7430 20240412 -35.20 2525 20241209 90.69 6310 -23.69 20250207 2875 67.48 20250102 7430 -35.20 20240412 2525 90.69 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
3 20250221 150917 57 100.00 KOSDAQ 화학 N N N N N 4830 -115 5 -2.33 1577322200 322702 30.17 4910 4980 4815 6420 3465 4945 4887.83 0.55 0 45954 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 691 -23.79 1.41 12 2.26 -203.00 3421.00 7430 20240412 -34.99 2525 20241209 91.29 6310 -23.45 20250207 2875 68.00 20250102 7430 -34.99 20240412 2525 91.29 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
4 20250221 140916 57 100.00 KOSDAQ 화학 N N N N N 4895 -50 5 -1.01 973080990 198583 18.57 4910 4980 4815 6420 3465 4945 4900.09 0.55 0 7823 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 700 -24.11 1.43 12 1.39 -203.00 3421.00 7430 20240412 -34.12 2525 20241209 93.86 6310 -22.42 20250207 2875 70.26 20250102 7430 -34.12 20240412 2525 93.86 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
5 20250221 130915 57 100.00 KOSDAQ 화학 N N N N N 4890 -55 5 -1.11 773698610 157667 14.74 4910 4980 4815 6420 3465 4945 4907.13 0.55 0 16137 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 699 -24.09 1.43 12 1.10 -203.00 3421.00 7430 20240412 -34.19 2525 20241209 93.66 6310 -22.50 20250207 2875 70.09 20250102 7430 -34.19 20240412 2525 93.66 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
6 20250221 120916 57 100.00 KOSDAQ 화학 N N N N N 4925 -20 5 -0.40 709499785 144568 13.52 4910 4980 4815 6420 3465 4945 4907.68 0.55 0 15439 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 704 -24.26 1.44 12 1.01 -203.00 3421.00 7430 20240412 -33.71 2525 20241209 95.05 6310 -21.95 20250207 2875 71.30 20250102 7430 -33.71 20240412 2525 95.05 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
7 20250221 110912 57 100.00 KOSDAQ 화학 N N N N N 4930 -15 5 -0.30 590323500 120427 11.26 4910 4980 4815 6420 3465 4945 4901.87 0.55 0 16570 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 705 -24.29 1.44 12 0.84 -203.00 3421.00 7430 20240412 -33.65 2525 20241209 95.25 6310 -21.87 20250207 2875 71.48 20250102 7430 -33.65 20240412 2525 95.25 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
8 20250221 100914 57 100.00 KOSDAQ 화학 N N N N N 4855 -90 5 -1.82 423294550 86491 8.09 4910 4980 4815 6420 3465 4945 4894.00 0.55 0 13690 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 694 -23.92 1.42 12 0.60 -203.00 3421.00 7430 20240412 -34.66 2525 20241209 92.28 6310 -23.06 20250207 2875 68.87 20250102 7430 -34.66 20240412 2525 92.28 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
9 20250221 090917 57 100.00 KOSDAQ 화학 N N N N N 4955 10 2 0.20 127514760 26013 2.43 4910 4955 4815 6420 3465 4945 4901.71 0.55 0 8872 5698 5321 5113 4736 4528 5217 4632 71 1475 500 3160 5 1 14298752 709 -24.41 1.45 12 0.18 -203.00 3421.00 7430 20240412 -33.31 2525 20241209 96.24 6310 -21.47 20250207 2875 72.35 20250102 7430 -33.31 20240412 2525 96.24 20241209 3.38 N 171010 500 71 억 77931 N N 0 N 00 N
10 20250220 160910 57 100.00 KOSDAQ 화학 N N N N N 4945 -295 5 -5.63 5564069260 1061204 62.40 5450 5490 4905 6810 3670 5240 5243.43 1.30 0 -108238 5746 5492 5096 4842 4446 5620 4970 71 1570 500 3350 5 1 14298752 707 -24.36 1.45 12 7.42 -203.00 3421.00 7430 20240412 -33.45 2525 20241209 95.84 6310 -21.63 20250207 2875 72.00 20250102 7430 -33.45 20240412 2525 95.84 20241209 3.33 N 171010 500 71 억 186169 N N 0 N 00 N
11 20250220 150913 57 100.00 KOSDAQ 화학 N N N N N 4935 -305 5 -5.82 5384844965 1024852 60.27 5450 5490 4915 6810 3670 5240 5254.27 1.30 0 -106612 5746 5492 5096 4842 4446 5620 4970 71 1570 500 3350 5 1 14298752 706 -24.31 1.44 12 7.17 -203.00 3421.00 7430 20240412 -33.58 2525 20241209 95.45 6310 -21.79 20250207 2875 71.65 20250102 7430 -33.58 20240412 2525 95.45 20241209 3.33 N 171010 500 71 억 186169 N N 0 N 00 N
12 20250220 140913 57 100.00 KOSDAQ 화학 N N N N N 5020 -220 5 -4.20 5006404325 948572 55.78 5450 5490 4995 6810 3670 5240 5277.83 1.30 0 -110399 5746 5492 5096 4842 4446 5620 4970 71 1570 500 3350 10 1 14298752 718 -24.73 1.47 12 6.63 -203.00 3421.00 7430 20240412 -32.44 2525 20241209 98.81 6310 -20.44 20250207 2875 74.61 20250102 7430 -32.44 20240412 2525 98.81 20241209 3.33 N 171010 500 71 억 186169 N N 0 N 00 N