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
237880/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
20250221,161027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,-160,5,-0.81,4082963740,210623,72.45,20050,20050,19110,25650,13840,19760,19383.88,6.27,0,19065,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3542,12.79,1.57,12,1.17,1533.00,12465.00,45000,20240613,-56.44,15790,20241209,24.13,20450,-4.16,20250220,17300,13.29,20250102,45000,-56.44,20240613,15790,24.13,20241209,1.05,N,237880,500,90 억,,1132199,N,Y,19094,N,00,N
20250221,151032,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,-190,5,-0.96,3866206970,199546,68.64,20050,20050,19110,25650,13840,19760,19374.82,6.27,0,17803,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3537,12.77,1.57,12,1.10,1533.00,12465.00,45000,20240613,-56.51,15790,20241209,23.94,20450,-4.30,20250220,17300,13.12,20250102,45000,-56.51,20240613,15790,23.94,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,141031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19410,-350,5,-1.77,3289449610,169926,58.45,20050,20050,19110,25650,13840,19760,19357.89,6.27,0,9240,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3508,12.66,1.56,12,0.94,1533.00,12465.00,45000,20240613,-56.87,15790,20241209,22.93,20450,-5.09,20250220,17300,12.20,20250102,45000,-56.87,20240613,15790,22.93,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,131030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19380,-380,5,-1.92,2851975110,147337,50.68,20050,20050,19110,25650,13840,19760,19356.54,6.27,0,2398,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3502,12.64,1.55,12,0.82,1533.00,12465.00,45000,20240613,-56.93,15790,20241209,22.74,20450,-5.23,20250220,17300,12.02,20250102,45000,-56.93,20240613,15790,22.74,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,121031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,-550,5,-2.78,2501842500,129165,44.43,20050,20050,19110,25650,13840,19760,19369.05,6.27,0,-2385,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3472,12.53,1.54,12,0.71,1533.00,12465.00,45000,20240613,-57.31,15790,20241209,21.66,20450,-6.06,20250220,17300,11.04,20250102,45000,-57.31,20240613,15790,21.66,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,111027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19270,-490,5,-2.48,2083830620,107429,36.95,20050,20050,19110,25650,13840,19760,19396.94,6.27,0,-11075,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3482,12.57,1.55,12,0.59,1533.00,12465.00,45000,20240613,-57.18,15790,20241209,22.04,20450,-5.77,20250220,17300,11.39,20250102,45000,-57.18,20240613,15790,22.04,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,101029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,-480,5,-2.43,1216808270,62365,21.45,20050,20050,19280,25650,13840,19760,19510.68,6.27,0,-9000,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3484,12.58,1.55,12,0.35,1533.00,12465.00,45000,20240613,-57.16,15790,20241209,22.10,20450,-5.72,20250220,17300,11.45,20250102,45000,-57.16,20240613,15790,22.10,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250221,091032,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19740,-20,5,-0.10,267319260,13463,4.63,20050,20050,19690,25650,13840,19760,19856.56,6.27,0,-4644,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3567,12.88,1.58,12,0.07,1533.00,12465.00,45000,20240613,-56.13,15790,20241209,25.02,20450,-3.47,20250220,17300,14.10,20250102,45000,-56.13,20240613,15790,25.02,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N
20250220,161024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19760,100,2,0.51,5716557760,286446,162.40,20300,20450,19610,25550,13770,19660,19956.91,6.72,0,-78054,20533,20096,19423,18986,18313,20315,19205,90,5890,500,14150,10,1,18071353,3571,12.89,1.59,12,1.59,1533.00,12465.00,45000,20240613,-56.09,15790,20241209,25.14,20450,-3.37,20250220,17300,14.22,20250102,45000,-56.09,20240613,15790,25.14,20241209,1.06,N,237880,500,90 억,,1213996,N,N,5565,N,00,N
20250220,151027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19790,130,2,0.66,5559877670,278521,157.91,20300,20450,19610,25550,13770,19660,19962.15,6.72,0,-73840,20533,20096,19423,18986,18313,20315,19205,90,5890,500,14150,10,1,18071353,3576,12.91,1.59,12,1.54,1533.00,12465.00,45000,20240613,-56.02,15790,20241209,25.33,20450,-3.23,20250220,17300,14.39,20250102,45000,-56.02,20240613,15790,25.33,20241209,1.06,N,237880,500,90 억,,1213996,N,N,1100,N,00,N
20250220,141028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19790,130,2,0.66,5125677080,256555,145.45,20300,20450,19610,25550,13770,19660,19978.86,6.72,0,-64412,20533,20096,19423,18986,18313,20315,19205,90,5890,500,14150,10,1,18071353,3576,12.91,1.59,12,1.42,1533.00,12465.00,45000,20240613,-56.02,15790,20241209,25.33,20450,-3.23,20250220,17300,14.39,20250102,45000,-56.02,20240613,15790,25.33,20241209,1.06,N,237880,500,90 억,,1213996,N,N,1100,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 161027 55 60.00 KOSDAQ 화학 N N N Y 60 N 19600 -160 5 -0.81 4082963740 210623 72.45 20050 20050 19110 25650 13840 19760 19383.88 6.27 0 19065 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3542 12.79 1.57 12 1.17 1533.00 12465.00 45000 20240613 -56.44 15790 20241209 24.13 20450 -4.16 20250220 17300 13.29 20250102 45000 -56.44 20240613 15790 24.13 20241209 1.05 N 237880 500 90 억 1132199 N Y 19094 N 00 N
3 20250221 151032 55 60.00 KOSDAQ 화학 N N N Y 60 N 19570 -190 5 -0.96 3866206970 199546 68.64 20050 20050 19110 25650 13840 19760 19374.82 6.27 0 17803 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3537 12.77 1.57 12 1.10 1533.00 12465.00 45000 20240613 -56.51 15790 20241209 23.94 20450 -4.30 20250220 17300 13.12 20250102 45000 -56.51 20240613 15790 23.94 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
4 20250221 141031 55 60.00 KOSDAQ 화학 N N N Y 60 N 19410 -350 5 -1.77 3289449610 169926 58.45 20050 20050 19110 25650 13840 19760 19357.89 6.27 0 9240 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3508 12.66 1.56 12 0.94 1533.00 12465.00 45000 20240613 -56.87 15790 20241209 22.93 20450 -5.09 20250220 17300 12.20 20250102 45000 -56.87 20240613 15790 22.93 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
5 20250221 131030 55 60.00 KOSDAQ 화학 N N N Y 60 N 19380 -380 5 -1.92 2851975110 147337 50.68 20050 20050 19110 25650 13840 19760 19356.54 6.27 0 2398 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3502 12.64 1.55 12 0.82 1533.00 12465.00 45000 20240613 -56.93 15790 20241209 22.74 20450 -5.23 20250220 17300 12.02 20250102 45000 -56.93 20240613 15790 22.74 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
6 20250221 121031 55 60.00 KOSDAQ 화학 N N N Y 60 N 19210 -550 5 -2.78 2501842500 129165 44.43 20050 20050 19110 25650 13840 19760 19369.05 6.27 0 -2385 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3472 12.53 1.54 12 0.71 1533.00 12465.00 45000 20240613 -57.31 15790 20241209 21.66 20450 -6.06 20250220 17300 11.04 20250102 45000 -57.31 20240613 15790 21.66 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
7 20250221 111027 55 60.00 KOSDAQ 화학 N N N Y 60 N 19270 -490 5 -2.48 2083830620 107429 36.95 20050 20050 19110 25650 13840 19760 19396.94 6.27 0 -11075 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3482 12.57 1.55 12 0.59 1533.00 12465.00 45000 20240613 -57.18 15790 20241209 22.04 20450 -5.77 20250220 17300 11.39 20250102 45000 -57.18 20240613 15790 22.04 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
8 20250221 101029 55 60.00 KOSDAQ 화학 N N N Y 60 N 19280 -480 5 -2.43 1216808270 62365 21.45 20050 20050 19280 25650 13840 19760 19510.68 6.27 0 -9000 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3484 12.58 1.55 12 0.35 1533.00 12465.00 45000 20240613 -57.16 15790 20241209 22.10 20450 -5.72 20250220 17300 11.45 20250102 45000 -57.16 20240613 15790 22.10 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
9 20250221 091032 55 60.00 KOSDAQ 화학 N N N Y 60 N 19740 -20 5 -0.10 267319260 13463 4.63 20050 20050 19690 25650 13840 19760 19856.56 6.27 0 -4644 20780 20270 19940 19430 19100 20105 19265 90 5890 500 14220 10 1 18071353 3567 12.88 1.58 12 0.07 1533.00 12465.00 45000 20240613 -56.13 15790 20241209 25.02 20450 -3.47 20250220 17300 14.10 20250102 45000 -56.13 20240613 15790 25.02 20241209 1.05 N 237880 500 90 억 1132199 N N 5565 N 00 N
10 20250220 161024 55 60.00 KOSDAQ 화학 N N N Y 60 N 19760 100 2 0.51 5716557760 286446 162.40 20300 20450 19610 25550 13770 19660 19956.91 6.72 0 -78054 20533 20096 19423 18986 18313 20315 19205 90 5890 500 14150 10 1 18071353 3571 12.89 1.59 12 1.59 1533.00 12465.00 45000 20240613 -56.09 15790 20241209 25.14 20450 -3.37 20250220 17300 14.22 20250102 45000 -56.09 20240613 15790 25.14 20241209 1.06 N 237880 500 90 억 1213996 N N 5565 N 00 N
11 20250220 151027 55 60.00 KOSDAQ 화학 N N N Y 60 N 19790 130 2 0.66 5559877670 278521 157.91 20300 20450 19610 25550 13770 19660 19962.15 6.72 0 -73840 20533 20096 19423 18986 18313 20315 19205 90 5890 500 14150 10 1 18071353 3576 12.91 1.59 12 1.54 1533.00 12465.00 45000 20240613 -56.02 15790 20241209 25.33 20450 -3.23 20250220 17300 14.39 20250102 45000 -56.02 20240613 15790 25.33 20241209 1.06 N 237880 500 90 억 1213996 N N 1100 N 00 N
12 20250220 141028 55 60.00 KOSDAQ 화학 N N N Y 60 N 19790 130 2 0.66 5125677080 256555 145.45 20300 20450 19610 25550 13770 19660 19978.86 6.72 0 -64412 20533 20096 19423 18986 18313 20315 19205 90 5890 500 14150 10 1 18071353 3576 12.91 1.59 12 1.42 1533.00 12465.00 45000 20240613 -56.02 15790 20241209 25.33 20450 -3.23 20250220 17300 14.39 20250102 45000 -56.02 20240613 15790 25.33 20241209 1.06 N 237880 500 90 억 1213996 N N 1100 N 00 N