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
250930/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
20250221,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,3,2,0.71,23716467,56103,134.38,420,430,417,546,294,420,422.73,0.53,0,-2295,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.17,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,22468165,53157,127.32,420,430,417,546,294,420,422.68,0.53,0,-2665,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.16,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,22292221,52743,126.33,420,430,417,546,294,420,422.66,0.53,0,-2770,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.16,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,19724096,46698,111.85,420,430,417,546,294,420,422.38,0.53,0,-2715,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.14,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,121044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,3,2,0.71,14257107,33739,80.81,420,430,417,546,294,420,422.57,0.53,0,-2386,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.10,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,111040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,13675599,32355,77.50,420,430,417,546,294,420,422.67,0.53,0,-2386,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.10,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,101042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,1,2,0.24,3992114,9512,22.78,420,423,417,546,294,420,419.69,0.53,0,-834,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,139,-1.36,0.62,12,0.03,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,409,2.93,20250217,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250221,091045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,3,2,0.71,3426658,8168,19.56,420,423,417,546,294,420,419.52,0.53,0,180,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.02,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N
20250220,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,-4,5,-0.94,17593583,41750,42.01,424,424,418,551,297,424,421.40,0.55,0,-5369,439,431,425,417,411,431,417,33,127,100,270,1,1,33000440,139,-1.36,0.61,12,0.13,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,409,2.69,20250217,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,181862,N,N,0,N,00,N
20250220,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,0,3,0.00,16833639,39949,40.19,424,424,418,551,297,424,421.38,0.55,0,-5493,439,431,425,417,411,431,417,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.12,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,181862,N,N,0,N,00,N
20250220,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-2,5,-0.47,12519521,29721,29.90,424,424,418,551,297,424,421.23,0.55,0,-5772,439,431,425,417,411,431,417,33,127,100,270,1,1,33000440,139,-1.37,0.62,12,0.09,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,409,3.18,20250217,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,181862,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 161040 57 100.00 KOSDAQ 화학 N N N N N 423 3 2 0.71 23716467 56103 134.38 420 430 417 546 294 420 422.73 0.53 0 -2295 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.37 0.62 12 0.17 -309.00 683.00 898 20240408 -52.90 313 20241209 35.14 586 -27.82 20250110 409 3.42 20250217 898 -52.90 20240408 313 35.14 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
3 20250221 151044 57 100.00 KOSDAQ 화학 N N N N N 425 5 2 1.19 22468165 53157 127.32 420 430 417 546 294 420 422.68 0.53 0 -2665 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.38 0.62 12 0.16 -309.00 683.00 898 20240408 -52.67 313 20241209 35.78 586 -27.47 20250110 409 3.91 20250217 898 -52.67 20240408 313 35.78 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
4 20250221 141044 57 100.00 KOSDAQ 화학 N N N N N 425 5 2 1.19 22292221 52743 126.33 420 430 417 546 294 420 422.66 0.53 0 -2770 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.38 0.62 12 0.16 -309.00 683.00 898 20240408 -52.67 313 20241209 35.78 586 -27.47 20250110 409 3.91 20250217 898 -52.67 20240408 313 35.78 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
5 20250221 131043 57 100.00 KOSDAQ 화학 N N N N N 425 5 2 1.19 19724096 46698 111.85 420 430 417 546 294 420 422.38 0.53 0 -2715 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.38 0.62 12 0.14 -309.00 683.00 898 20240408 -52.67 313 20241209 35.78 586 -27.47 20250110 409 3.91 20250217 898 -52.67 20240408 313 35.78 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
6 20250221 121044 57 100.00 KOSDAQ 화학 N N N N N 423 3 2 0.71 14257107 33739 80.81 420 430 417 546 294 420 422.57 0.53 0 -2386 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.37 0.62 12 0.10 -309.00 683.00 898 20240408 -52.90 313 20241209 35.14 586 -27.82 20250110 409 3.42 20250217 898 -52.90 20240408 313 35.14 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
7 20250221 111040 57 100.00 KOSDAQ 화학 N N N N N 425 5 2 1.19 13675599 32355 77.50 420 430 417 546 294 420 422.67 0.53 0 -2386 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.38 0.62 12 0.10 -309.00 683.00 898 20240408 -52.67 313 20241209 35.78 586 -27.47 20250110 409 3.91 20250217 898 -52.67 20240408 313 35.78 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
8 20250221 101042 57 100.00 KOSDAQ 화학 N N N N N 421 1 2 0.24 3992114 9512 22.78 420 423 417 546 294 420 419.69 0.53 0 -834 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 139 -1.36 0.62 12 0.03 -309.00 683.00 898 20240408 -53.12 313 20241209 34.50 586 -28.16 20250110 409 2.93 20250217 898 -53.12 20240408 313 34.50 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
9 20250221 091045 57 100.00 KOSDAQ 화학 N N N N N 423 3 2 0.71 3426658 8168 19.56 420 423 417 546 294 420 419.52 0.53 0 180 426 422 420 416 414 422 416 33 126 100 270 1 1 33000440 140 -1.37 0.62 12 0.02 -309.00 683.00 898 20240408 -52.90 313 20241209 35.14 586 -27.82 20250110 409 3.42 20250217 898 -52.90 20240408 313 35.14 20241209 0.07 N 250930 100 33 억 176341 N N 0 N 00 N
10 20250220 161037 57 100.00 KOSDAQ 화학 N N N N N 420 -4 5 -0.94 17593583 41750 42.01 424 424 418 551 297 424 421.40 0.55 0 -5369 439 431 425 417 411 431 417 33 127 100 270 1 1 33000440 139 -1.36 0.61 12 0.13 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 409 2.69 20250217 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 181862 N N 0 N 00 N
11 20250220 151040 57 100.00 KOSDAQ 화학 N N N N N 424 0 3 0.00 16833639 39949 40.19 424 424 418 551 297 424 421.38 0.55 0 -5493 439 431 425 417 411 431 417 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.12 -309.00 683.00 898 20240408 -52.78 313 20241209 35.46 586 -27.65 20250110 409 3.67 20250217 898 -52.78 20240408 313 35.46 20241209 0.07 N 250930 100 33 억 181862 N N 0 N 00 N
12 20250220 141040 57 100.00 KOSDAQ 화학 N N N N N 422 -2 5 -0.47 12519521 29721 29.90 424 424 418 551 297 424 421.23 0.55 0 -5772 439 431 425 417 411 431 417 33 127 100 270 1 1 33000440 139 -1.37 0.62 12 0.09 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 409 3.18 20250217 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 181862 N N 0 N 00 N