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
251370/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
20250221,161041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,469567260,43424,55.05,10700,11110,10530,13810,7450,10630,10813.05,1.04,0,12254,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.27,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,151045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,452798610,41891,53.11,10700,11110,10530,13810,7450,10630,10808.97,1.04,0,12249,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.26,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,141045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,445745790,41248,52.29,10700,11110,10530,13810,7450,10630,10806.48,1.04,0,12095,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.25,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,131044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11070,440,2,4.14,411870370,38157,48.37,10700,11110,10530,13810,7450,10630,10794.10,1.04,0,12254,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1806,-62.54,1.47,12,0.23,-177.00,7531.00,14400,20240424,-23.12,7350,20240805,50.61,11760,-5.87,20250213,9560,15.79,20250102,14400,-23.12,20240424,7350,50.61,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,121045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10780,150,2,1.41,292085490,27253,34.55,10700,10860,10530,13810,7450,10630,10717.55,1.04,0,6237,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1759,-60.90,1.43,12,0.17,-177.00,7531.00,14400,20240424,-25.14,7350,20240805,46.67,11760,-8.33,20250213,9560,12.76,20250102,14400,-25.14,20240424,7350,46.67,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,111041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10790,160,2,1.51,238392330,22266,28.23,10700,10860,10530,13810,7450,10630,10706.56,1.04,0,4551,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1760,-60.96,1.43,12,0.14,-177.00,7531.00,14400,20240424,-25.07,7350,20240805,46.80,11760,-8.25,20250213,9560,12.87,20250102,14400,-25.07,20240424,7350,46.80,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,101043,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10810,180,2,1.69,214985280,20095,25.48,10700,10860,10530,13810,7450,10630,10698.45,1.04,0,5318,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1764,-61.07,1.44,12,0.12,-177.00,7531.00,14400,20240424,-24.93,7350,20240805,47.07,11760,-8.08,20250213,9560,13.08,20250102,14400,-24.93,20240424,7350,47.07,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250221,091046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10740,110,2,1.03,25695270,2421,3.07,10700,10740,10530,13810,7450,10630,10613.49,1.04,0,-1051,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1752,-60.68,1.43,12,0.01,-177.00,7531.00,14400,20240424,-25.42,7350,20240805,46.12,11760,-8.67,20250213,9560,12.34,20250102,14400,-25.42,20240424,7350,46.12,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N
20250220,161038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10630,-740,5,-6.51,860795850,78878,364.91,11300,11310,10630,14780,7960,11370,10917.85,1.04,0,-3025,11636,11502,11356,11222,11076,11570,11290,82,3410,500,8180,10,1,16314464,1734,-60.06,1.41,12,0.48,-177.00,7531.00,14400,20240424,-26.18,7350,20240805,44.63,11760,-9.61,20250213,9560,11.19,20250102,14400,-26.18,20240424,7350,44.63,20240805,3.15,N,251370,500,81 억,,169200,N,N,0,N,00,N
20250220,151041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10740,-630,5,-5.54,728670590,66482,307.56,11300,11310,10700,14780,7960,11370,10960.42,1.04,0,-3028,11636,11502,11356,11222,11076,11570,11290,82,3410,500,8180,10,1,16314464,1752,-60.68,1.43,12,0.41,-177.00,7531.00,14400,20240424,-25.42,7350,20240805,46.12,11760,-8.67,20250213,9560,12.34,20250102,14400,-25.42,20240424,7350,46.12,20240805,3.15,N,251370,500,81 억,,169200,N,N,0,N,00,N
20250220,141041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10980,-390,5,-3.43,359504440,32421,149.99,11300,11310,10980,14780,7960,11370,11088.63,1.04,0,-8383,11636,11502,11356,11222,11076,11570,11290,82,3410,500,8180,10,1,16314464,1791,-62.03,1.46,12,0.20,-177.00,7531.00,14400,20240424,-23.75,7350,20240805,49.39,11760,-6.63,20250213,9560,14.85,20250102,14400,-23.75,20240424,7350,49.39,20240805,3.15,N,251370,500,81 억,,169200,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 161041 55 60.00 KOSDAQ 화학 N N N Y 60 N 10950 320 2 3.01 469567260 43424 55.05 10700 11110 10530 13810 7450 10630 10813.05 1.04 0 12254 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1786 -61.86 1.45 12 0.27 -177.00 7531.00 14400 20240424 -23.96 7350 20240805 48.98 11760 -6.89 20250213 9560 14.54 20250102 14400 -23.96 20240424 7350 48.98 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
3 20250221 151045 55 60.00 KOSDAQ 화학 N N N Y 60 N 10950 320 2 3.01 452798610 41891 53.11 10700 11110 10530 13810 7450 10630 10808.97 1.04 0 12249 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1786 -61.86 1.45 12 0.26 -177.00 7531.00 14400 20240424 -23.96 7350 20240805 48.98 11760 -6.89 20250213 9560 14.54 20250102 14400 -23.96 20240424 7350 48.98 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
4 20250221 141045 55 60.00 KOSDAQ 화학 N N N Y 60 N 10950 320 2 3.01 445745790 41248 52.29 10700 11110 10530 13810 7450 10630 10806.48 1.04 0 12095 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1786 -61.86 1.45 12 0.25 -177.00 7531.00 14400 20240424 -23.96 7350 20240805 48.98 11760 -6.89 20250213 9560 14.54 20250102 14400 -23.96 20240424 7350 48.98 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
5 20250221 131044 55 60.00 KOSDAQ 화학 N N N Y 60 N 11070 440 2 4.14 411870370 38157 48.37 10700 11110 10530 13810 7450 10630 10794.10 1.04 0 12254 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1806 -62.54 1.47 12 0.23 -177.00 7531.00 14400 20240424 -23.12 7350 20240805 50.61 11760 -5.87 20250213 9560 15.79 20250102 14400 -23.12 20240424 7350 50.61 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
6 20250221 121045 55 60.00 KOSDAQ 화학 N N N Y 60 N 10780 150 2 1.41 292085490 27253 34.55 10700 10860 10530 13810 7450 10630 10717.55 1.04 0 6237 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1759 -60.90 1.43 12 0.17 -177.00 7531.00 14400 20240424 -25.14 7350 20240805 46.67 11760 -8.33 20250213 9560 12.76 20250102 14400 -25.14 20240424 7350 46.67 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
7 20250221 111041 55 60.00 KOSDAQ 화학 N N N Y 60 N 10790 160 2 1.51 238392330 22266 28.23 10700 10860 10530 13810 7450 10630 10706.56 1.04 0 4551 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1760 -60.96 1.43 12 0.14 -177.00 7531.00 14400 20240424 -25.07 7350 20240805 46.80 11760 -8.25 20250213 9560 12.87 20250102 14400 -25.07 20240424 7350 46.80 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
8 20250221 101043 55 60.00 KOSDAQ 화학 N N N Y 60 N 10810 180 2 1.69 214985280 20095 25.48 10700 10860 10530 13810 7450 10630 10698.45 1.04 0 5318 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1764 -61.07 1.44 12 0.12 -177.00 7531.00 14400 20240424 -24.93 7350 20240805 47.07 11760 -8.08 20250213 9560 13.08 20250102 14400 -24.93 20240424 7350 47.07 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
9 20250221 091046 55 60.00 KOSDAQ 화학 N N N Y 60 N 10740 110 2 1.03 25695270 2421 3.07 10700 10740 10530 13810 7450 10630 10613.49 1.04 0 -1051 11536 11082 10856 10402 10176 10970 10290 82 3180 500 7650 10 1 16314464 1752 -60.68 1.43 12 0.01 -177.00 7531.00 14400 20240424 -25.42 7350 20240805 46.12 11760 -8.67 20250213 9560 12.34 20250102 14400 -25.42 20240424 7350 46.12 20240805 3.16 N 251370 500 81 억 170255 N N 0 N 00 N
10 20250220 161038 55 60.00 KOSDAQ 화학 N N N Y 60 N 10630 -740 5 -6.51 860795850 78878 364.91 11300 11310 10630 14780 7960 11370 10917.85 1.04 0 -3025 11636 11502 11356 11222 11076 11570 11290 82 3410 500 8180 10 1 16314464 1734 -60.06 1.41 12 0.48 -177.00 7531.00 14400 20240424 -26.18 7350 20240805 44.63 11760 -9.61 20250213 9560 11.19 20250102 14400 -26.18 20240424 7350 44.63 20240805 3.15 N 251370 500 81 억 169200 N N 0 N 00 N
11 20250220 151041 55 60.00 KOSDAQ 화학 N N N Y 60 N 10740 -630 5 -5.54 728670590 66482 307.56 11300 11310 10700 14780 7960 11370 10960.42 1.04 0 -3028 11636 11502 11356 11222 11076 11570 11290 82 3410 500 8180 10 1 16314464 1752 -60.68 1.43 12 0.41 -177.00 7531.00 14400 20240424 -25.42 7350 20240805 46.12 11760 -8.67 20250213 9560 12.34 20250102 14400 -25.42 20240424 7350 46.12 20240805 3.15 N 251370 500 81 억 169200 N N 0 N 00 N
12 20250220 141041 55 60.00 KOSDAQ 화학 N N N Y 60 N 10980 -390 5 -3.43 359504440 32421 149.99 11300 11310 10980 14780 7960 11370 11088.63 1.04 0 -8383 11636 11502 11356 11222 11076 11570 11290 82 3410 500 8180 10 1 16314464 1791 -62.03 1.46 12 0.20 -177.00 7531.00 14400 20240424 -23.75 7350 20240805 49.39 11760 -6.63 20250213 9560 14.85 20250102 14400 -23.75 20240424 7350 49.39 20240805 3.15 N 251370 500 81 억 169200 N N 0 N 00 N