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
290380/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
20250221,161118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,151123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,141123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,131122,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,121123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,111118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,101121,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250221,091123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250220,161112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240207,0.00,2300,20240207,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240220,2300,0.00,20240220,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250220,151118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240207,0.00,2300,20240207,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240220,2300,0.00,20240220,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250220,141118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240207,0.00,2300,20240207,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240220,2300,0.00,20240220,0.10,N,290380,500,123 억,,1047810,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 161118 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
3 20250221 151123 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
4 20250221 141123 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
5 20250221 131122 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
6 20250221 121123 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
7 20250221 111118 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
8 20250221 101121 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
9 20250221 091123 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240208 0.00 2300 20240208 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240221 2300 0.00 20240221 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
10 20250220 161112 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240207 0.00 2300 20240207 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240220 2300 0.00 20240220 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
11 20250220 151118 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240207 0.00 2300 20240207 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240220 2300 0.00 20240220 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
12 20250220 141118 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240207 0.00 2300 20240207 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240220 2300 0.00 20240220 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N