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
239890/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
20250221,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,40,2,0.50,214569790,27040,46.79,7950,8040,7840,10330,5570,7950,7935.22,5.76,0,-1463,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,794,14.12,1.59,12,0.27,566.00,5022.00,20900,20240227,-61.77,6080,20241115,31.41,9070,-11.91,20250115,7160,11.59,20250210,20900,-61.77,20240227,6080,31.41,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,40,2,0.50,202560850,25536,44.18,7950,8040,7840,10330,5570,7950,7932.36,5.76,0,-1738,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,794,14.12,1.59,12,0.26,566.00,5022.00,20900,20240227,-61.77,6080,20241115,31.41,9070,-11.91,20250115,7160,11.59,20250210,20900,-61.77,20240227,6080,31.41,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-50,5,-0.63,182693370,23039,39.86,7950,8040,7840,10330,5570,7950,7929.74,5.76,0,-1857,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,785,13.96,1.57,12,0.23,566.00,5022.00,20900,20240227,-62.20,6080,20241115,29.93,9070,-12.90,20250115,7160,10.34,20250210,20900,-62.20,20240227,6080,29.93,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,0,3,0.00,150921160,19022,32.91,7950,8040,7840,10330,5570,7950,7934.03,5.76,0,-1722,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,790,14.05,1.58,12,0.19,566.00,5022.00,20900,20240227,-61.96,6080,20241115,30.76,9070,-12.35,20250115,7160,11.03,20250210,20900,-61.96,20240227,6080,30.76,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-50,5,-0.63,137258000,17298,29.93,7950,8040,7840,10330,5570,7950,7934.91,5.76,0,-2194,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,785,13.96,1.57,12,0.17,566.00,5022.00,20900,20240227,-62.20,6080,20241115,29.93,9070,-12.90,20250115,7160,10.34,20250210,20900,-62.20,20240227,6080,29.93,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,111030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7960,10,2,0.13,104556430,13172,22.79,7950,8040,7840,10330,5570,7950,7937.78,5.76,0,-1209,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,791,14.06,1.59,12,0.13,566.00,5022.00,20900,20240227,-61.91,6080,20241115,30.92,9070,-12.24,20250115,7160,11.17,20250210,20900,-61.91,20240227,6080,30.92,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,-20,5,-0.25,90145020,11351,19.64,7950,8040,7840,10330,5570,7950,7941.59,5.76,0,-333,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,788,14.01,1.58,12,0.11,566.00,5022.00,20900,20240227,-62.06,6080,20241115,30.43,9070,-12.57,20250115,7160,10.75,20250210,20900,-62.06,20240227,6080,30.43,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250221,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,40,2,0.50,28490780,3608,6.24,7950,7990,7840,10330,5570,7950,7896.56,5.76,0,-634,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,794,14.12,1.59,12,0.04,566.00,5022.00,20900,20240227,-61.77,6080,20241115,31.41,9070,-11.91,20250115,7160,11.59,20250210,20900,-61.77,20240227,6080,31.41,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N
20250220,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,-210,5,-2.57,461241940,57715,57.93,8350,8350,7880,10600,5720,8160,7991.72,5.87,0,-11346,8446,8302,8016,7872,7586,8375,7945,50,2440,500,5540,10,1,9935755,790,14.05,1.58,12,0.58,566.00,5022.00,20900,20240227,-61.96,6080,20241115,30.76,9070,-12.35,20250115,7160,11.03,20250210,20900,-61.96,20240227,6080,30.76,20241115,3.19,N,239890,500,49 억,,583223,N,N,0,N,00,N
20250220,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,-240,5,-2.94,455542990,56997,57.21,8350,8350,7880,10600,5720,8160,7992.40,5.87,0,-11258,8446,8302,8016,7872,7586,8375,7945,50,2440,500,5540,10,1,9935755,787,13.99,1.58,12,0.57,566.00,5022.00,20900,20240227,-62.11,6080,20241115,30.26,9070,-12.68,20250115,7160,10.61,20250210,20900,-62.11,20240227,6080,30.26,20241115,3.19,N,239890,500,49 억,,583223,N,N,0,N,00,N
20250220,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-160,5,-1.96,399642180,49966,50.15,8350,8350,7880,10600,5720,8160,7998.28,5.87,0,-6224,8446,8302,8016,7872,7586,8375,7945,50,2440,500,5540,10,1,9935755,795,14.13,1.59,12,0.50,566.00,5022.00,20900,20240227,-61.72,6080,20241115,31.58,9070,-11.80,20250115,7160,11.73,20250210,20900,-61.72,20240227,6080,31.58,20241115,3.19,N,239890,500,49 억,,583223,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 161030 57 100.00 KOSDAQ 화학 N N N N N 7990 40 2 0.50 214569790 27040 46.79 7950 8040 7840 10330 5570 7950 7935.22 5.76 0 -1463 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 794 14.12 1.59 12 0.27 566.00 5022.00 20900 20240227 -61.77 6080 20241115 31.41 9070 -11.91 20250115 7160 11.59 20250210 20900 -61.77 20240227 6080 31.41 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
3 20250221 151034 57 100.00 KOSDAQ 화학 N N N N N 7990 40 2 0.50 202560850 25536 44.18 7950 8040 7840 10330 5570 7950 7932.36 5.76 0 -1738 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 794 14.12 1.59 12 0.26 566.00 5022.00 20900 20240227 -61.77 6080 20241115 31.41 9070 -11.91 20250115 7160 11.59 20250210 20900 -61.77 20240227 6080 31.41 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
4 20250221 141034 57 100.00 KOSDAQ 화학 N N N N N 7900 -50 5 -0.63 182693370 23039 39.86 7950 8040 7840 10330 5570 7950 7929.74 5.76 0 -1857 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 785 13.96 1.57 12 0.23 566.00 5022.00 20900 20240227 -62.20 6080 20241115 29.93 9070 -12.90 20250115 7160 10.34 20250210 20900 -62.20 20240227 6080 29.93 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
5 20250221 131033 57 100.00 KOSDAQ 화학 N N N N N 7950 0 3 0.00 150921160 19022 32.91 7950 8040 7840 10330 5570 7950 7934.03 5.76 0 -1722 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 790 14.05 1.58 12 0.19 566.00 5022.00 20900 20240227 -61.96 6080 20241115 30.76 9070 -12.35 20250115 7160 11.03 20250210 20900 -61.96 20240227 6080 30.76 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
6 20250221 121034 57 100.00 KOSDAQ 화학 N N N N N 7900 -50 5 -0.63 137258000 17298 29.93 7950 8040 7840 10330 5570 7950 7934.91 5.76 0 -2194 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 785 13.96 1.57 12 0.17 566.00 5022.00 20900 20240227 -62.20 6080 20241115 29.93 9070 -12.90 20250115 7160 10.34 20250210 20900 -62.20 20240227 6080 29.93 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
7 20250221 111030 57 100.00 KOSDAQ 화학 N N N N N 7960 10 2 0.13 104556430 13172 22.79 7950 8040 7840 10330 5570 7950 7937.78 5.76 0 -1209 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 791 14.06 1.59 12 0.13 566.00 5022.00 20900 20240227 -61.91 6080 20241115 30.92 9070 -12.24 20250115 7160 11.17 20250210 20900 -61.91 20240227 6080 30.92 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
8 20250221 101031 57 100.00 KOSDAQ 화학 N N N N N 7930 -20 5 -0.25 90145020 11351 19.64 7950 8040 7840 10330 5570 7950 7941.59 5.76 0 -333 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 788 14.01 1.58 12 0.11 566.00 5022.00 20900 20240227 -62.06 6080 20241115 30.43 9070 -12.57 20250115 7160 10.75 20250210 20900 -62.06 20240227 6080 30.43 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
9 20250221 091035 57 100.00 KOSDAQ 화학 N N N N N 7990 40 2 0.50 28490780 3608 6.24 7950 7990 7840 10330 5570 7950 7896.56 5.76 0 -634 8530 8240 8060 7770 7590 8150 7680 50 2380 500 5400 10 1 9935755 794 14.12 1.59 12 0.04 566.00 5022.00 20900 20240227 -61.77 6080 20241115 31.41 9070 -11.91 20250115 7160 11.59 20250210 20900 -61.77 20240227 6080 31.41 20241115 3.21 N 239890 500 49 억 571971 N N 0 N 00 N
10 20250220 161027 57 100.00 KOSDAQ 화학 N N N N N 7950 -210 5 -2.57 461241940 57715 57.93 8350 8350 7880 10600 5720 8160 7991.72 5.87 0 -11346 8446 8302 8016 7872 7586 8375 7945 50 2440 500 5540 10 1 9935755 790 14.05 1.58 12 0.58 566.00 5022.00 20900 20240227 -61.96 6080 20241115 30.76 9070 -12.35 20250115 7160 11.03 20250210 20900 -61.96 20240227 6080 30.76 20241115 3.19 N 239890 500 49 억 583223 N N 0 N 00 N
11 20250220 151030 57 100.00 KOSDAQ 화학 N N N N N 7920 -240 5 -2.94 455542990 56997 57.21 8350 8350 7880 10600 5720 8160 7992.40 5.87 0 -11258 8446 8302 8016 7872 7586 8375 7945 50 2440 500 5540 10 1 9935755 787 13.99 1.58 12 0.57 566.00 5022.00 20900 20240227 -62.11 6080 20241115 30.26 9070 -12.68 20250115 7160 10.61 20250210 20900 -62.11 20240227 6080 30.26 20241115 3.19 N 239890 500 49 억 583223 N N 0 N 00 N
12 20250220 141030 57 100.00 KOSDAQ 화학 N N N N N 8000 -160 5 -1.96 399642180 49966 50.15 8350 8350 7880 10600 5720 8160 7998.28 5.87 0 -6224 8446 8302 8016 7872 7586 8375 7945 50 2440 500 5540 10 1 9935755 795 14.13 1.59 12 0.50 566.00 5022.00 20900 20240227 -61.72 6080 20241115 31.58 9070 -11.80 20250115 7160 11.73 20250210 20900 -61.72 20240227 6080 31.58 20241115 3.19 N 239890 500 49 억 583223 N N 0 N 00 N