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
220260/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
20250221,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,325859650,69238,40.49,4680,4765,4660,6100,3290,4695,4706.37,0.00,0,2839,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.26,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,25,2,0.53,312403680,66383,38.82,4680,4765,4660,6100,3290,4695,4706.08,0.00,0,2819,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1254,44.53,2.03,12,0.25,106.00,2323.00,9040,20240220,-47.79,2920,20241210,61.64,5580,-15.41,20250207,4255,10.93,20250204,8580,-44.99,20240307,2920,61.64,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,245623550,52240,30.55,4680,4765,4660,6100,3290,4695,4701.83,0.00,0,-1475,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.20,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,209818955,44608,26.09,4680,4765,4660,6100,3290,4695,4703.62,0.00,0,-754,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.17,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4690,-5,5,-0.11,186707780,39691,23.21,4680,4765,4660,6100,3290,4695,4704.03,0.00,0,-986,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1246,44.25,2.02,12,0.15,106.00,2323.00,9040,20240220,-48.12,2920,20241210,60.62,5580,-15.95,20250207,4255,10.22,20250204,8580,-45.34,20240307,2920,60.62,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,111007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,5,2,0.11,156956535,33354,19.51,4680,4765,4660,6100,3290,4695,4705.78,0.00,0,-1398,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1248,44.34,2.02,12,0.13,106.00,2323.00,9040,20240220,-48.01,2920,20241210,60.96,5580,-15.77,20250207,4255,10.46,20250204,8580,-45.22,20240307,2920,60.96,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,123530130,26240,15.35,4680,4765,4660,6100,3290,4695,4707.70,0.00,0,-1048,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.10,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250221,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,50,2,1.06,23972620,5091,2.98,4680,4765,4660,6100,3290,4695,4708.83,0.00,0,-537,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1260,44.76,2.04,12,0.02,106.00,2323.00,9040,20240220,-47.51,2920,20241210,62.50,5580,-14.96,20250207,4255,11.52,20250204,8580,-44.70,20240307,2920,62.50,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250220,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,-130,5,-2.69,807898870,170000,108.56,4825,4850,4680,6270,3380,4825,4751.76,0.00,0,-2974,4921,4872,4836,4787,4751,4855,4770,27,1445,100,3080,5,1,26558307,1247,44.29,2.02,12,0.64,106.00,2323.00,9040,20240220,-48.06,2920,20241210,60.79,5580,-15.86,20250207,4255,10.34,20250204,9040,-48.06,20240220,2920,60.79,20241210,4.38,N,220260,100,26 억,,0,N,N,0,N,00,N
20250220,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,-125,5,-2.59,786352275,165411,105.63,4825,4850,4680,6270,3380,4825,4753.33,0.00,0,-1794,4921,4872,4836,4787,4751,4855,4770,27,1445,100,3080,5,1,26558307,1248,44.34,2.02,12,0.62,106.00,2323.00,9040,20240220,-48.01,2920,20241210,60.96,5580,-15.77,20250207,4255,10.46,20250204,9040,-48.01,20240220,2920,60.96,20241210,4.38,N,220260,100,26 억,,0,N,N,0,N,00,N
20250220,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-95,5,-1.97,662519360,139067,88.80,4825,4850,4710,6270,3380,4825,4763.42,0.00,0,12865,4921,4872,4836,4787,4751,4855,4770,27,1445,100,3080,5,1,26558307,1256,44.62,2.04,12,0.52,106.00,2323.00,9040,20240220,-47.68,2920,20241210,61.99,5580,-15.23,20250207,4255,11.16,20250204,9040,-47.68,20240220,2920,61.99,20241210,4.38,N,220260,100,26 억,,0,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 161008 57 100.00 KOSDAQ 화학 N N N N N 4705 10 2 0.21 325859650 69238 40.49 4680 4765 4660 6100 3290 4695 4706.37 0.00 0 2839 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1250 44.39 2.03 12 0.26 106.00 2323.00 9040 20240220 -47.95 2920 20241210 61.13 5580 -15.68 20250207 4255 10.58 20250204 8580 -45.16 20240307 2920 61.13 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
3 20250221 151012 57 100.00 KOSDAQ 화학 N N N N N 4720 25 2 0.53 312403680 66383 38.82 4680 4765 4660 6100 3290 4695 4706.08 0.00 0 2819 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1254 44.53 2.03 12 0.25 106.00 2323.00 9040 20240220 -47.79 2920 20241210 61.64 5580 -15.41 20250207 4255 10.93 20250204 8580 -44.99 20240307 2920 61.64 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
4 20250221 141011 57 100.00 KOSDAQ 화학 N N N N N 4705 10 2 0.21 245623550 52240 30.55 4680 4765 4660 6100 3290 4695 4701.83 0.00 0 -1475 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1250 44.39 2.03 12 0.20 106.00 2323.00 9040 20240220 -47.95 2920 20241210 61.13 5580 -15.68 20250207 4255 10.58 20250204 8580 -45.16 20240307 2920 61.13 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
5 20250221 131010 57 100.00 KOSDAQ 화학 N N N N N 4705 10 2 0.21 209818955 44608 26.09 4680 4765 4660 6100 3290 4695 4703.62 0.00 0 -754 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1250 44.39 2.03 12 0.17 106.00 2323.00 9040 20240220 -47.95 2920 20241210 61.13 5580 -15.68 20250207 4255 10.58 20250204 8580 -45.16 20240307 2920 61.13 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
6 20250221 121011 57 100.00 KOSDAQ 화학 N N N N N 4690 -5 5 -0.11 186707780 39691 23.21 4680 4765 4660 6100 3290 4695 4704.03 0.00 0 -986 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1246 44.25 2.02 12 0.15 106.00 2323.00 9040 20240220 -48.12 2920 20241210 60.62 5580 -15.95 20250207 4255 10.22 20250204 8580 -45.34 20240307 2920 60.62 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
7 20250221 111007 57 100.00 KOSDAQ 화학 N N N N N 4700 5 2 0.11 156956535 33354 19.51 4680 4765 4660 6100 3290 4695 4705.78 0.00 0 -1398 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1248 44.34 2.02 12 0.13 106.00 2323.00 9040 20240220 -48.01 2920 20241210 60.96 5580 -15.77 20250207 4255 10.46 20250204 8580 -45.22 20240307 2920 60.96 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
8 20250221 101009 57 100.00 KOSDAQ 화학 N N N N N 4705 10 2 0.21 123530130 26240 15.35 4680 4765 4660 6100 3290 4695 4707.70 0.00 0 -1048 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1250 44.39 2.03 12 0.10 106.00 2323.00 9040 20240220 -47.95 2920 20241210 61.13 5580 -15.68 20250207 4255 10.58 20250204 8580 -45.16 20240307 2920 61.13 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
9 20250221 091012 57 100.00 KOSDAQ 화학 N N N N N 4745 50 2 1.06 23972620 5091 2.98 4680 4765 4660 6100 3290 4695 4708.83 0.00 0 -537 4911 4802 4741 4632 4571 4772 4602 27 1405 100 3000 5 1 26558307 1260 44.76 2.04 12 0.02 106.00 2323.00 9040 20240220 -47.51 2920 20241210 62.50 5580 -14.96 20250207 4255 11.52 20250204 8580 -44.70 20240307 2920 62.50 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
10 20250220 161004 57 100.00 KOSDAQ 화학 N N N N N 4695 -130 5 -2.69 807898870 170000 108.56 4825 4850 4680 6270 3380 4825 4751.76 0.00 0 -2974 4921 4872 4836 4787 4751 4855 4770 27 1445 100 3080 5 1 26558307 1247 44.29 2.02 12 0.64 106.00 2323.00 9040 20240220 -48.06 2920 20241210 60.79 5580 -15.86 20250207 4255 10.34 20250204 9040 -48.06 20240220 2920 60.79 20241210 4.38 N 220260 100 26 억 0 N N 0 N 00 N
11 20250220 151007 57 100.00 KOSDAQ 화학 N N N N N 4700 -125 5 -2.59 786352275 165411 105.63 4825 4850 4680 6270 3380 4825 4753.33 0.00 0 -1794 4921 4872 4836 4787 4751 4855 4770 27 1445 100 3080 5 1 26558307 1248 44.34 2.02 12 0.62 106.00 2323.00 9040 20240220 -48.01 2920 20241210 60.96 5580 -15.77 20250207 4255 10.46 20250204 9040 -48.01 20240220 2920 60.96 20241210 4.38 N 220260 100 26 억 0 N N 0 N 00 N
12 20250220 141007 57 100.00 KOSDAQ 화학 N N N N N 4730 -95 5 -1.97 662519360 139067 88.80 4825 4850 4710 6270 3380 4825 4763.42 0.00 0 12865 4921 4872 4836 4787 4751 4855 4770 27 1445 100 3080 5 1 26558307 1256 44.62 2.04 12 0.52 106.00 2323.00 9040 20240220 -47.68 2920 20241210 61.99 5580 -15.23 20250207 4255 11.16 20250204 9040 -47.68 20240220 2920 61.99 20241210 4.38 N 220260 100 26 억 0 N N 0 N 00 N