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
187790/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
20250221,160925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,150929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,140928,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,130927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,120929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,110924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,100926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250221,090929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250220,160922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250220,150925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20250220,140925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,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 160925 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
3 20250221 150929 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
4 20250221 140928 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
5 20250221 130927 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
6 20250221 120929 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
7 20250221 110924 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
8 20250221 100926 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
9 20250221 090929 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
10 20250220 160922 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
11 20250220 150925 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
12 20250220 140925 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1383 20240314 -25.89 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1383 -25.89 20240314 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N