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
285800/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
20250221,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-100,5,-3.89,641970775,259033,47.19,2545,2575,2420,3340,1800,2570,2478.23,1.45,0,5483,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,432,-20.41,1.05,12,1.48,-121.00,2352.00,4790,20240208,-48.43,1945,20241210,26.99,3830,-35.51,20250123,2060,19.90,20250102,4600,-46.30,20240227,1945,26.99,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-120,5,-4.67,611899605,246828,44.97,2545,2575,2420,3340,1800,2570,2478.87,1.45,0,5560,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,428,-20.25,1.04,12,1.41,-121.00,2352.00,4790,20240208,-48.85,1945,20241210,25.96,3830,-36.03,20250123,2060,18.93,20250102,4600,-46.74,20240227,1945,25.96,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-115,5,-4.47,571243180,230311,41.96,2545,2575,2420,3340,1800,2570,2480.12,1.45,0,5102,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,429,-20.29,1.04,12,1.32,-121.00,2352.00,4790,20240208,-48.75,1945,20241210,26.22,3830,-35.90,20250123,2060,19.17,20250102,4600,-46.63,20240227,1945,26.22,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-110,5,-4.28,547809370,220746,40.22,2545,2575,2420,3340,1800,2570,2481.43,1.45,0,10102,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,430,-20.33,1.05,12,1.26,-121.00,2352.00,4790,20240208,-48.64,1945,20241210,26.48,3830,-35.77,20250123,2060,19.42,20250102,4600,-46.52,20240227,1945,26.48,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,121118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-115,5,-4.47,514787990,207306,37.77,2545,2575,2420,3340,1800,2570,2483.02,1.45,0,14635,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,429,-20.29,1.04,12,1.19,-121.00,2352.00,4790,20240208,-48.75,1945,20241210,26.22,3830,-35.90,20250123,2060,19.17,20250102,4600,-46.63,20240227,1945,26.22,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-85,5,-3.31,304174600,121307,22.10,2545,2575,2480,3340,1800,2570,2507.22,1.45,0,-554,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,434,-20.54,1.06,12,0.69,-121.00,2352.00,4790,20240208,-48.12,1945,20241210,27.76,3830,-35.12,20250123,2060,20.63,20250102,4600,-45.98,20240227,1945,27.76,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-80,5,-3.11,256708765,102251,18.63,2545,2575,2485,3340,1800,2570,2510.28,1.45,0,7467,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,435,-20.58,1.06,12,0.59,-121.00,2352.00,4790,20240208,-48.02,1945,20241210,28.02,3830,-34.99,20250123,2060,20.87,20250102,4600,-45.87,20240227,1945,28.02,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250221,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-40,5,-1.56,77644380,30698,5.59,2545,2575,2505,3340,1800,2570,2528.62,1.45,0,277,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,442,-20.91,1.08,12,0.18,-121.00,2352.00,4790,20240208,-47.18,1945,20241210,30.08,3830,-33.94,20250123,2060,22.82,20250102,4600,-45.00,20240227,1945,30.08,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N
20250220,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,65,2,2.59,1422947515,547061,185.98,2500,2680,2450,3255,1755,2505,2601.35,1.49,0,-7142,2595,2550,2460,2415,2325,2572,2437,17,750,100,1550,5,1,17477270,449,-21.24,1.09,12,3.13,-121.00,2352.00,4790,20240208,-46.35,1945,20241210,32.13,3830,-32.90,20250123,2060,24.76,20250102,4675,-45.03,20240220,1945,32.13,20241210,2.43,N,285800,100,17 억,,260780,N,N,0,N,00,N
20250220,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,35,2,1.40,1357685855,521505,177.30,2500,2680,2450,3255,1755,2505,2603.53,1.49,0,-2493,2595,2550,2460,2415,2325,2572,2437,17,750,100,1550,5,1,17477270,444,-20.99,1.08,12,2.98,-121.00,2352.00,4790,20240208,-46.97,1945,20241210,30.59,3830,-33.68,20250123,2060,23.30,20250102,4675,-45.67,20240220,1945,30.59,20241210,2.43,N,285800,100,17 억,,260780,N,N,0,N,00,N
20250220,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,85,2,3.39,1279500490,490969,166.91,2500,2680,2450,3255,1755,2505,2606.21,1.49,0,2381,2595,2550,2460,2415,2325,2572,2437,17,750,100,1550,5,1,17477270,453,-21.40,1.10,12,2.81,-121.00,2352.00,4790,20240208,-45.93,1945,20241210,33.16,3830,-32.38,20250123,2060,25.73,20250102,4675,-44.60,20240220,1945,33.16,20241210,2.43,N,285800,100,17 억,,260780,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 161113 57 100.00 KOSDAQ 화학 N N N N N 2470 -100 5 -3.89 641970775 259033 47.19 2545 2575 2420 3340 1800 2570 2478.23 1.45 0 5483 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 432 -20.41 1.05 12 1.48 -121.00 2352.00 4790 20240208 -48.43 1945 20241210 26.99 3830 -35.51 20250123 2060 19.90 20250102 4600 -46.30 20240227 1945 26.99 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
3 20250221 151118 57 100.00 KOSDAQ 화학 N N N N N 2450 -120 5 -4.67 611899605 246828 44.97 2545 2575 2420 3340 1800 2570 2478.87 1.45 0 5560 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 428 -20.25 1.04 12 1.41 -121.00 2352.00 4790 20240208 -48.85 1945 20241210 25.96 3830 -36.03 20250123 2060 18.93 20250102 4600 -46.74 20240227 1945 25.96 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
4 20250221 141118 57 100.00 KOSDAQ 화학 N N N N N 2455 -115 5 -4.47 571243180 230311 41.96 2545 2575 2420 3340 1800 2570 2480.12 1.45 0 5102 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 429 -20.29 1.04 12 1.32 -121.00 2352.00 4790 20240208 -48.75 1945 20241210 26.22 3830 -35.90 20250123 2060 19.17 20250102 4600 -46.63 20240227 1945 26.22 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
5 20250221 131117 57 100.00 KOSDAQ 화학 N N N N N 2460 -110 5 -4.28 547809370 220746 40.22 2545 2575 2420 3340 1800 2570 2481.43 1.45 0 10102 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 430 -20.33 1.05 12 1.26 -121.00 2352.00 4790 20240208 -48.64 1945 20241210 26.48 3830 -35.77 20250123 2060 19.42 20250102 4600 -46.52 20240227 1945 26.48 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
6 20250221 121118 57 100.00 KOSDAQ 화학 N N N N N 2455 -115 5 -4.47 514787990 207306 37.77 2545 2575 2420 3340 1800 2570 2483.02 1.45 0 14635 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 429 -20.29 1.04 12 1.19 -121.00 2352.00 4790 20240208 -48.75 1945 20241210 26.22 3830 -35.90 20250123 2060 19.17 20250102 4600 -46.63 20240227 1945 26.22 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
7 20250221 111114 57 100.00 KOSDAQ 화학 N N N N N 2485 -85 5 -3.31 304174600 121307 22.10 2545 2575 2480 3340 1800 2570 2507.22 1.45 0 -554 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 434 -20.54 1.06 12 0.69 -121.00 2352.00 4790 20240208 -48.12 1945 20241210 27.76 3830 -35.12 20250123 2060 20.63 20250102 4600 -45.98 20240227 1945 27.76 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
8 20250221 101116 57 100.00 KOSDAQ 화학 N N N N N 2490 -80 5 -3.11 256708765 102251 18.63 2545 2575 2485 3340 1800 2570 2510.28 1.45 0 7467 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 435 -20.58 1.06 12 0.59 -121.00 2352.00 4790 20240208 -48.02 1945 20241210 28.02 3830 -34.99 20250123 2060 20.87 20250102 4600 -45.87 20240227 1945 28.02 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
9 20250221 091119 57 100.00 KOSDAQ 화학 N N N N N 2530 -40 5 -1.56 77644380 30698 5.59 2545 2575 2505 3340 1800 2570 2528.62 1.45 0 277 2796 2682 2566 2452 2336 2740 2510 17 770 100 1590 5 1 17477270 442 -20.91 1.08 12 0.18 -121.00 2352.00 4790 20240208 -47.18 1945 20241210 30.08 3830 -33.94 20250123 2060 22.82 20250102 4600 -45.00 20240227 1945 30.08 20241210 2.66 N 285800 100 17 억 253234 N N 0 N 00 N
10 20250220 161108 57 100.00 KOSDAQ 화학 N N N N N 2570 65 2 2.59 1422947515 547061 185.98 2500 2680 2450 3255 1755 2505 2601.35 1.49 0 -7142 2595 2550 2460 2415 2325 2572 2437 17 750 100 1550 5 1 17477270 449 -21.24 1.09 12 3.13 -121.00 2352.00 4790 20240208 -46.35 1945 20241210 32.13 3830 -32.90 20250123 2060 24.76 20250102 4675 -45.03 20240220 1945 32.13 20241210 2.43 N 285800 100 17 억 260780 N N 0 N 00 N
11 20250220 151113 57 100.00 KOSDAQ 화학 N N N N N 2540 35 2 1.40 1357685855 521505 177.30 2500 2680 2450 3255 1755 2505 2603.53 1.49 0 -2493 2595 2550 2460 2415 2325 2572 2437 17 750 100 1550 5 1 17477270 444 -20.99 1.08 12 2.98 -121.00 2352.00 4790 20240208 -46.97 1945 20241210 30.59 3830 -33.68 20250123 2060 23.30 20250102 4675 -45.67 20240220 1945 30.59 20241210 2.43 N 285800 100 17 억 260780 N N 0 N 00 N
12 20250220 141114 57 100.00 KOSDAQ 화학 N N N N N 2590 85 2 3.39 1279500490 490969 166.91 2500 2680 2450 3255 1755 2505 2606.21 1.49 0 2381 2595 2550 2460 2415 2325 2572 2437 17 750 100 1550 5 1 17477270 453 -21.40 1.10 12 2.81 -121.00 2352.00 4790 20240208 -45.93 1945 20241210 33.16 3830 -32.38 20250123 2060 25.73 20250102 4675 -44.60 20240220 1945 33.16 20241210 2.43 N 285800 100 17 억 260780 N N 0 N 00 N