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
317240/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
20250221,161144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,338,58,2,20.71,28215310884,81774521,647.99,319,364,306,364,196,280,345.05,0.03,0,231592,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,362,-19.88,1.21,12,76.25,-17.00,279.00,573,20240603,-41.01,215,20250219,57.21,364,-7.14,20250221,215,57.21,20250219,467,-27.62,20240603,215,57.21,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,336,56,2,20.00,27377719154,79257344,628.04,319,364,306,364,196,280,345.43,0.03,0,212114,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,360,-19.76,1.20,12,73.91,-17.00,279.00,573,20240603,-41.36,215,20250219,56.28,364,-7.69,20250221,215,56.28,20250219,467,-28.05,20240603,215,56.28,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,361,81,2,28.93,21976247380,63435588,502.67,319,364,306,364,196,280,346.43,0.03,0,41412,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,387,-21.24,1.29,12,59.15,-17.00,279.00,573,20240603,-37.00,215,20250219,67.91,364,-0.82,20250221,215,67.91,20250219,467,-22.70,20240603,215,67.91,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,131149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,346,66,2,23.57,17489044778,50938983,403.64,319,364,306,364,196,280,343.33,0.03,0,16586,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,371,-20.35,1.24,12,47.50,-17.00,279.00,573,20240603,-39.62,215,20250219,60.93,364,-4.95,20250221,215,60.93,20250219,467,-25.91,20240603,215,60.93,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,121149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,346,66,2,23.57,16491694430,48025980,380.56,319,364,306,364,196,280,343.39,0.03,0,-8302,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,371,-20.35,1.24,12,44.78,-17.00,279.00,573,20240603,-39.62,215,20250219,60.93,364,-4.95,20250221,215,60.93,20250219,467,-25.91,20240603,215,60.93,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,111145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,339,59,2,21.07,15123074919,44043573,349.00,319,364,306,364,196,280,343.37,0.03,0,-6468,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,364,-19.94,1.22,12,41.07,-17.00,279.00,573,20240603,-40.84,215,20250219,57.67,364,-6.87,20250221,215,57.67,20250219,467,-27.41,20240603,215,57.67,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,338,58,2,20.71,13393691123,38935326,308.53,319,364,306,364,196,280,344.00,0.03,0,-8310,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,362,-19.88,1.21,12,36.31,-17.00,279.00,573,20240603,-41.01,215,20250219,57.21,364,-7.14,20250221,215,57.21,20250219,467,-27.62,20240603,215,57.21,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250221,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,364,84,1,30.00,3244640889,9502866,75.30,319,364,306,364,196,280,341.44,0.03,0,39579,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,390,-21.41,1.30,12,8.86,-17.00,279.00,573,20240603,-36.47,215,20250219,69.30,364,0.00,20250221,215,69.30,20250219,467,-22.06,20240603,215,69.30,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N
20250220,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,64,1,29.63,3194405065,12612767,268.89,223,280,223,280,152,216,253.27,0.07,0,-37369,258,237,226,205,194,231,199,107,64,100,130,1,1,107240922,300,-16.47,1.00,12,11.76,-17.00,279.00,573,20240603,-51.13,215,20250219,30.23,315,-11.11,20250217,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.00,N,317240,100,107 억,,70193,N,N,0,N,00,N
20250220,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,64,1,29.63,3193775345,12610518,268.84,223,280,223,280,152,216,253.26,0.07,0,-37387,258,237,226,205,194,231,199,107,64,100,130,1,1,107240922,300,-16.47,1.00,12,11.76,-17.00,279.00,573,20240603,-51.13,215,20250219,30.23,315,-11.11,20250217,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.00,N,317240,100,107 억,,70193,N,N,0,N,00,N
20250220,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,64,1,29.63,3169730345,12524643,267.01,223,280,223,280,152,216,253.08,0.07,0,-37387,258,237,226,205,194,231,199,107,64,100,130,1,1,107240922,300,-16.47,1.00,12,11.68,-17.00,279.00,573,20240603,-51.13,215,20250219,30.23,315,-11.11,20250217,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.00,N,317240,100,107 억,,70193,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 161144 57 100.00 KOSDAQ 화학 N N N N N 338 58 2 20.71 28215310884 81774521 647.99 319 364 306 364 196 280 345.05 0.03 0 231592 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 362 -19.88 1.21 12 76.25 -17.00 279.00 573 20240603 -41.01 215 20250219 57.21 364 -7.14 20250221 215 57.21 20250219 467 -27.62 20240603 215 57.21 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
3 20250221 151149 57 100.00 KOSDAQ 화학 N N N N N 336 56 2 20.00 27377719154 79257344 628.04 319 364 306 364 196 280 345.43 0.03 0 212114 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 360 -19.76 1.20 12 73.91 -17.00 279.00 573 20240603 -41.36 215 20250219 56.28 364 -7.69 20250221 215 56.28 20250219 467 -28.05 20240603 215 56.28 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
4 20250221 141150 57 100.00 KOSDAQ 화학 N N N N N 361 81 2 28.93 21976247380 63435588 502.67 319 364 306 364 196 280 346.43 0.03 0 41412 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 387 -21.24 1.29 12 59.15 -17.00 279.00 573 20240603 -37.00 215 20250219 67.91 364 -0.82 20250221 215 67.91 20250219 467 -22.70 20240603 215 67.91 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
5 20250221 131149 57 100.00 KOSDAQ 화학 N N N N N 346 66 2 23.57 17489044778 50938983 403.64 319 364 306 364 196 280 343.33 0.03 0 16586 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 371 -20.35 1.24 12 47.50 -17.00 279.00 573 20240603 -39.62 215 20250219 60.93 364 -4.95 20250221 215 60.93 20250219 467 -25.91 20240603 215 60.93 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
6 20250221 121149 57 100.00 KOSDAQ 화학 N N N N N 346 66 2 23.57 16491694430 48025980 380.56 319 364 306 364 196 280 343.39 0.03 0 -8302 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 371 -20.35 1.24 12 44.78 -17.00 279.00 573 20240603 -39.62 215 20250219 60.93 364 -4.95 20250221 215 60.93 20250219 467 -25.91 20240603 215 60.93 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
7 20250221 111145 57 100.00 KOSDAQ 화학 N N N N N 339 59 2 21.07 15123074919 44043573 349.00 319 364 306 364 196 280 343.37 0.03 0 -6468 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 364 -19.94 1.22 12 41.07 -17.00 279.00 573 20240603 -40.84 215 20250219 57.67 364 -6.87 20250221 215 57.67 20250219 467 -27.41 20240603 215 57.67 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
8 20250221 101147 57 100.00 KOSDAQ 화학 N N N N N 338 58 2 20.71 13393691123 38935326 308.53 319 364 306 364 196 280 344.00 0.03 0 -8310 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 362 -19.88 1.21 12 36.31 -17.00 279.00 573 20240603 -41.01 215 20250219 57.21 364 -7.14 20250221 215 57.21 20250219 467 -27.62 20240603 215 57.21 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
9 20250221 091150 57 100.00 KOSDAQ 화학 N N N N N 364 84 1 30.00 3244640889 9502866 75.30 319 364 306 364 196 280 341.44 0.03 0 39579 318 299 261 242 204 308 251 107 84 100 170 1 1 107240922 390 -21.41 1.30 12 8.86 -17.00 279.00 573 20240603 -36.47 215 20250219 69.30 364 0.00 20250221 215 69.30 20250219 467 -22.06 20240603 215 69.30 20250219 0.00 N 317240 100 107 억 31414 N N 0 N 00 N
10 20250220 161139 57 100.00 KOSDAQ 화학 N N N N N 280 64 1 29.63 3194405065 12612767 268.89 223 280 223 280 152 216 253.27 0.07 0 -37369 258 237 226 205 194 231 199 107 64 100 130 1 1 107240922 300 -16.47 1.00 12 11.76 -17.00 279.00 573 20240603 -51.13 215 20250219 30.23 315 -11.11 20250217 215 30.23 20250219 467 -40.04 20240603 215 30.23 20250219 0.00 N 317240 100 107 억 70193 N N 0 N 00 N
11 20250220 151145 57 100.00 KOSDAQ 화학 N N N N N 280 64 1 29.63 3193775345 12610518 268.84 223 280 223 280 152 216 253.26 0.07 0 -37387 258 237 226 205 194 231 199 107 64 100 130 1 1 107240922 300 -16.47 1.00 12 11.76 -17.00 279.00 573 20240603 -51.13 215 20250219 30.23 315 -11.11 20250217 215 30.23 20250219 467 -40.04 20240603 215 30.23 20250219 0.00 N 317240 100 107 억 70193 N N 0 N 00 N
12 20250220 141144 57 100.00 KOSDAQ 화학 N N N N N 280 64 1 29.63 3169730345 12524643 267.01 223 280 223 280 152 216 253.08 0.07 0 -37387 258 237 226 205 194 231 199 107 64 100 130 1 1 107240922 300 -16.47 1.00 12 11.68 -17.00 279.00 573 20240603 -51.13 215 20250219 30.23 315 -11.11 20250217 215 30.23 20250219 467 -40.04 20240603 215 30.23 20250219 0.00 N 317240 100 107 억 70193 N N 0 N 00 N