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
263020/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
20250221,161052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,302487060,94228,135.30,3190,3240,3175,4145,2235,3190,3210.16,4.05,0,-7561,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.22,0.72,12,0.65,442.00,4440.00,4420,20241031,-27.83,2565,20240314,24.37,3410,-6.45,20250217,2880,10.76,20250203,4420,-27.83,20241031,2565,24.37,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,298395950,92946,133.46,3190,3240,3175,4145,2235,3190,3210.42,4.05,0,-6722,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,464,7.24,0.72,12,0.64,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,3410,-6.16,20250217,2880,11.11,20250203,4420,-27.60,20241031,2565,24.76,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,281939165,87793,126.06,3190,3240,3175,4145,2235,3190,3211.41,4.05,0,-5697,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.23,0.72,12,0.61,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,258525140,80437,115.50,3190,3240,3180,4145,2235,3190,3214.01,4.05,0,-4093,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,464,7.24,0.72,12,0.55,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,3410,-6.16,20250217,2880,11.11,20250203,4420,-27.60,20241031,2565,24.76,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,121056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,256284910,79736,114.49,3190,3240,3180,4145,2235,3190,3214.17,4.05,0,-3750,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.23,0.72,12,0.55,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,111051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,30,2,0.94,217769530,67713,97.23,3190,3240,3180,4145,2235,3190,3216.07,4.05,0,-8298,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,467,7.29,0.73,12,0.47,442.00,4440.00,4420,20241031,-27.15,2565,20240314,25.54,3410,-5.57,20250217,2880,11.81,20250203,4420,-27.15,20241031,2565,25.54,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,71420915,22304,32.03,3190,3225,3180,4145,2235,3190,3202.16,4.05,0,1804,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.22,0.72,12,0.15,442.00,4440.00,4420,20241031,-27.83,2565,20240314,24.37,3410,-6.45,20250217,2880,10.76,20250203,4420,-27.83,20241031,2565,24.37,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250221,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,10682080,3349,4.81,3190,3195,3180,4145,2235,3190,3189.63,4.05,0,-1038,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.23,0.72,12,0.02,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N
20250220,161046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-70,5,-2.15,222469715,69627,17.92,3240,3240,3150,4235,2285,3260,3195.17,4.19,0,-19141,3440,3350,3285,3195,3130,3317,3162,78,975,500,2340,5,1,14499831,463,7.22,0.72,12,0.48,442.00,4440.00,4420,20241031,-27.83,2565,20240314,24.37,3410,-6.45,20250217,2880,10.76,20250203,4420,-27.83,20241031,2565,24.37,20240314,1.43,N,263020,500,77 억,,607203,N,N,0,N,00,N
20250220,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-65,5,-1.99,210420560,65859,16.95,3240,3240,3150,4235,2285,3260,3195.02,4.19,0,-16874,3440,3350,3285,3195,3130,3317,3162,78,975,500,2340,5,1,14499831,463,7.23,0.72,12,0.45,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.43,N,263020,500,77 억,,607203,N,N,0,N,00,N
20250220,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-65,5,-1.99,198737785,62201,16.01,3240,3240,3150,4235,2285,3260,3195.09,4.19,0,-14459,3440,3350,3285,3195,3130,3317,3162,78,975,500,2340,5,1,14499831,463,7.23,0.72,12,0.43,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.43,N,263020,500,77 억,,607203,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 161052 57 100.00 KOSDAQ 화학 N N N N N 3190 0 3 0.00 302487060 94228 135.30 3190 3240 3175 4145 2235 3190 3210.16 4.05 0 -7561 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 463 7.22 0.72 12 0.65 442.00 4440.00 4420 20241031 -27.83 2565 20240314 24.37 3410 -6.45 20250217 2880 10.76 20250203 4420 -27.83 20241031 2565 24.37 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
3 20250221 151056 57 100.00 KOSDAQ 화학 N N N N N 3200 10 2 0.31 298395950 92946 133.46 3190 3240 3175 4145 2235 3190 3210.42 4.05 0 -6722 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 464 7.24 0.72 12 0.64 442.00 4440.00 4420 20241031 -27.60 2565 20240314 24.76 3410 -6.16 20250217 2880 11.11 20250203 4420 -27.60 20241031 2565 24.76 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
4 20250221 141056 57 100.00 KOSDAQ 화학 N N N N N 3195 5 2 0.16 281939165 87793 126.06 3190 3240 3175 4145 2235 3190 3211.41 4.05 0 -5697 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 463 7.23 0.72 12 0.61 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3410 -6.30 20250217 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
5 20250221 131055 57 100.00 KOSDAQ 화학 N N N N N 3200 10 2 0.31 258525140 80437 115.50 3190 3240 3180 4145 2235 3190 3214.01 4.05 0 -4093 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 464 7.24 0.72 12 0.55 442.00 4440.00 4420 20241031 -27.60 2565 20240314 24.76 3410 -6.16 20250217 2880 11.11 20250203 4420 -27.60 20241031 2565 24.76 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
6 20250221 121056 57 100.00 KOSDAQ 화학 N N N N N 3195 5 2 0.16 256284910 79736 114.49 3190 3240 3180 4145 2235 3190 3214.17 4.05 0 -3750 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 463 7.23 0.72 12 0.55 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3410 -6.30 20250217 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
7 20250221 111051 57 100.00 KOSDAQ 화학 N N N N N 3220 30 2 0.94 217769530 67713 97.23 3190 3240 3180 4145 2235 3190 3216.07 4.05 0 -8298 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 467 7.29 0.73 12 0.47 442.00 4440.00 4420 20241031 -27.15 2565 20240314 25.54 3410 -5.57 20250217 2880 11.81 20250203 4420 -27.15 20241031 2565 25.54 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
8 20250221 101054 57 100.00 KOSDAQ 화학 N N N N N 3190 0 3 0.00 71420915 22304 32.03 3190 3225 3180 4145 2235 3190 3202.16 4.05 0 1804 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 463 7.22 0.72 12 0.15 442.00 4440.00 4420 20241031 -27.83 2565 20240314 24.37 3410 -6.45 20250217 2880 10.76 20250203 4420 -27.83 20241031 2565 24.37 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
9 20250221 091056 57 100.00 KOSDAQ 화학 N N N N N 3195 5 2 0.16 10682080 3349 4.81 3190 3195 3180 4145 2235 3190 3189.63 4.05 0 -1038 3283 3236 3193 3146 3103 3215 3125 78 955 500 2290 5 1 14499831 463 7.23 0.72 12 0.02 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3410 -6.30 20250217 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.75 N 263020 500 77 억 587844 N N 0 N 00 N
10 20250220 161046 57 100.00 KOSDAQ 화학 N N N N N 3190 -70 5 -2.15 222469715 69627 17.92 3240 3240 3150 4235 2285 3260 3195.17 4.19 0 -19141 3440 3350 3285 3195 3130 3317 3162 78 975 500 2340 5 1 14499831 463 7.22 0.72 12 0.48 442.00 4440.00 4420 20241031 -27.83 2565 20240314 24.37 3410 -6.45 20250217 2880 10.76 20250203 4420 -27.83 20241031 2565 24.37 20240314 1.43 N 263020 500 77 억 607203 N N 0 N 00 N
11 20250220 151051 57 100.00 KOSDAQ 화학 N N N N N 3195 -65 5 -1.99 210420560 65859 16.95 3240 3240 3150 4235 2285 3260 3195.02 4.19 0 -16874 3440 3350 3285 3195 3130 3317 3162 78 975 500 2340 5 1 14499831 463 7.23 0.72 12 0.45 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3410 -6.30 20250217 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.43 N 263020 500 77 억 607203 N N 0 N 00 N
12 20250220 141052 57 100.00 KOSDAQ 화학 N N N N N 3195 -65 5 -1.99 198737785 62201 16.01 3240 3240 3150 4235 2285 3260 3195.09 4.19 0 -14459 3440 3350 3285 3195 3130 3317 3162 78 975 500 2340 5 1 14499831 463 7.23 0.72 12 0.43 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3410 -6.30 20250217 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.43 N 263020 500 77 억 607203 N N 0 N 00 N