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
318410/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
20250221,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7810,-90,5,-1.14,37938440,4858,77.21,7900,7900,7790,10270,5530,7900,7809.48,0.99,0,32,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,434,7.31,0.56,12,0.09,1069.00,13924.00,15980,20240712,-51.13,7120,20241209,9.69,8040,-2.86,20250117,7330,6.55,20250124,15980,-51.13,20240712,7120,9.69,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,-60,5,-0.76,33835160,4333,68.87,7900,7900,7790,10270,5530,7900,7808.71,0.99,0,129,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,436,7.33,0.56,12,0.08,1069.00,13924.00,15980,20240712,-50.94,7120,20241209,10.11,8040,-2.49,20250117,7330,6.96,20250124,15980,-50.94,20240712,7120,10.11,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7800,-100,5,-1.27,32146850,4117,65.43,7900,7900,7790,10270,5530,7900,7808.32,0.99,0,84,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,433,7.30,0.56,12,0.07,1069.00,13924.00,15980,20240712,-51.19,7120,20241209,9.55,8040,-2.99,20250117,7330,6.41,20250124,15980,-51.19,20240712,7120,9.55,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7800,-100,5,-1.27,26771810,3429,54.50,7900,7900,7790,10270,5530,7900,7807.47,0.99,0,83,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,433,7.30,0.56,12,0.06,1069.00,13924.00,15980,20240712,-51.19,7120,20241209,9.55,8040,-2.99,20250117,7330,6.41,20250124,15980,-51.19,20240712,7120,9.55,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,121154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-110,5,-1.39,17197380,2203,35.01,7900,7900,7790,10270,5530,7900,7806.35,0.99,0,83,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,433,7.29,0.56,12,0.04,1069.00,13924.00,15980,20240712,-51.25,7120,20241209,9.41,8040,-3.11,20250117,7330,6.28,20250124,15980,-51.25,20240712,7120,9.41,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,111149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7810,-90,5,-1.14,13805100,1768,28.10,7900,7900,7800,10270,5530,7900,7808.31,0.99,0,71,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,434,7.31,0.56,12,0.03,1069.00,13924.00,15980,20240712,-51.13,7120,20241209,9.69,8040,-2.86,20250117,7330,6.55,20250124,15980,-51.13,20240712,7120,9.69,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,101151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,-30,5,-0.38,1475560,188,2.99,7900,7900,7820,10270,5530,7900,7848.72,0.99,0,28,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,437,7.36,0.57,12,0.00,1069.00,13924.00,15980,20240712,-50.75,7120,20241209,10.53,8040,-2.11,20250117,7330,7.37,20250124,15980,-50.75,20240712,7120,10.53,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250221,091154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,-30,5,-0.38,78920,10,0.16,7900,7900,7870,10270,5530,7900,7892.00,0.99,0,0,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,437,7.36,0.57,12,0.00,1069.00,13924.00,15980,20240712,-50.75,7120,20241209,10.53,8040,-2.11,20250117,7330,7.37,20250124,15980,-50.75,20240712,7120,10.53,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N
20250220,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-20,5,-0.25,49568060,6292,44.81,7880,7920,7840,10290,5550,7920,7877.95,0.98,0,568,8120,8020,7850,7750,7580,8070,7800,28,2370,500,5380,10,1,5555243,439,7.39,0.57,12,0.11,1069.00,13924.00,15980,20240712,-50.56,7120,20241209,10.96,8040,-1.74,20250117,7330,7.78,20250124,15980,-50.56,20240712,7120,10.96,20241209,5.67,N,318410,500,27 억,,54531,N,N,0,N,00,N
20250220,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,-70,5,-0.88,44834460,5692,40.54,7880,7920,7840,10290,5550,7920,7876.75,0.98,0,509,8120,8020,7850,7750,7580,8070,7800,28,2370,500,5380,10,1,5555243,436,7.34,0.56,12,0.10,1069.00,13924.00,15980,20240712,-50.88,7120,20241209,10.25,8040,-2.36,20250117,7330,7.09,20250124,15980,-50.88,20240712,7120,10.25,20241209,5.67,N,318410,500,27 억,,54531,N,N,0,N,00,N
20250220,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-20,5,-0.25,34830630,4419,31.47,7880,7920,7840,10290,5550,7920,7882.02,0.98,0,173,8120,8020,7850,7750,7580,8070,7800,28,2370,500,5380,10,1,5555243,439,7.39,0.57,12,0.08,1069.00,13924.00,15980,20240712,-50.56,7120,20241209,10.96,8040,-1.74,20250117,7330,7.78,20250124,15980,-50.56,20240712,7120,10.96,20241209,5.67,N,318410,500,27 억,,54531,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 161148 57 100.00 KOSDAQ 화학 N N N N N 7810 -90 5 -1.14 37938440 4858 77.21 7900 7900 7790 10270 5530 7900 7809.48 0.99 0 32 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 434 7.31 0.56 12 0.09 1069.00 13924.00 15980 20240712 -51.13 7120 20241209 9.69 8040 -2.86 20250117 7330 6.55 20250124 15980 -51.13 20240712 7120 9.69 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
3 20250221 151153 57 100.00 KOSDAQ 화학 N N N N N 7840 -60 5 -0.76 33835160 4333 68.87 7900 7900 7790 10270 5530 7900 7808.71 0.99 0 129 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 436 7.33 0.56 12 0.08 1069.00 13924.00 15980 20240712 -50.94 7120 20241209 10.11 8040 -2.49 20250117 7330 6.96 20250124 15980 -50.94 20240712 7120 10.11 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
4 20250221 141154 57 100.00 KOSDAQ 화학 N N N N N 7800 -100 5 -1.27 32146850 4117 65.43 7900 7900 7790 10270 5530 7900 7808.32 0.99 0 84 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 433 7.30 0.56 12 0.07 1069.00 13924.00 15980 20240712 -51.19 7120 20241209 9.55 8040 -2.99 20250117 7330 6.41 20250124 15980 -51.19 20240712 7120 9.55 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
5 20250221 131153 57 100.00 KOSDAQ 화학 N N N N N 7800 -100 5 -1.27 26771810 3429 54.50 7900 7900 7790 10270 5530 7900 7807.47 0.99 0 83 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 433 7.30 0.56 12 0.06 1069.00 13924.00 15980 20240712 -51.19 7120 20241209 9.55 8040 -2.99 20250117 7330 6.41 20250124 15980 -51.19 20240712 7120 9.55 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
6 20250221 121154 57 100.00 KOSDAQ 화학 N N N N N 7790 -110 5 -1.39 17197380 2203 35.01 7900 7900 7790 10270 5530 7900 7806.35 0.99 0 83 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 433 7.29 0.56 12 0.04 1069.00 13924.00 15980 20240712 -51.25 7120 20241209 9.41 8040 -3.11 20250117 7330 6.28 20250124 15980 -51.25 20240712 7120 9.41 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
7 20250221 111149 57 100.00 KOSDAQ 화학 N N N N N 7810 -90 5 -1.14 13805100 1768 28.10 7900 7900 7800 10270 5530 7900 7808.31 0.99 0 71 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 434 7.31 0.56 12 0.03 1069.00 13924.00 15980 20240712 -51.13 7120 20241209 9.69 8040 -2.86 20250117 7330 6.55 20250124 15980 -51.13 20240712 7120 9.69 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
8 20250221 101151 57 100.00 KOSDAQ 화학 N N N N N 7870 -30 5 -0.38 1475560 188 2.99 7900 7900 7820 10270 5530 7900 7848.72 0.99 0 28 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 437 7.36 0.57 12 0.00 1069.00 13924.00 15980 20240712 -50.75 7120 20241209 10.53 8040 -2.11 20250117 7330 7.37 20250124 15980 -50.75 20240712 7120 10.53 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
9 20250221 091154 57 100.00 KOSDAQ 화학 N N N N N 7870 -30 5 -0.38 78920 10 0.16 7900 7900 7870 10270 5530 7900 7892.00 0.99 0 0 7966 7932 7886 7852 7806 7950 7870 28 2370 500 5370 10 1 5555243 437 7.36 0.57 12 0.00 1069.00 13924.00 15980 20240712 -50.75 7120 20241209 10.53 8040 -2.11 20250117 7330 7.37 20250124 15980 -50.75 20240712 7120 10.53 20241209 5.67 N 318410 500 27 억 55102 N N 0 N 00 N
10 20250220 161142 57 100.00 KOSDAQ 화학 N N N N N 7900 -20 5 -0.25 49568060 6292 44.81 7880 7920 7840 10290 5550 7920 7877.95 0.98 0 568 8120 8020 7850 7750 7580 8070 7800 28 2370 500 5380 10 1 5555243 439 7.39 0.57 12 0.11 1069.00 13924.00 15980 20240712 -50.56 7120 20241209 10.96 8040 -1.74 20250117 7330 7.78 20250124 15980 -50.56 20240712 7120 10.96 20241209 5.67 N 318410 500 27 억 54531 N N 0 N 00 N
11 20250220 151149 57 100.00 KOSDAQ 화학 N N N N N 7850 -70 5 -0.88 44834460 5692 40.54 7880 7920 7840 10290 5550 7920 7876.75 0.98 0 509 8120 8020 7850 7750 7580 8070 7800 28 2370 500 5380 10 1 5555243 436 7.34 0.56 12 0.10 1069.00 13924.00 15980 20240712 -50.88 7120 20241209 10.25 8040 -2.36 20250117 7330 7.09 20250124 15980 -50.88 20240712 7120 10.25 20241209 5.67 N 318410 500 27 억 54531 N N 0 N 00 N
12 20250220 141148 57 100.00 KOSDAQ 화학 N N N N N 7900 -20 5 -0.25 34830630 4419 31.47 7880 7920 7840 10290 5550 7920 7882.02 0.98 0 173 8120 8020 7850 7750 7580 8070 7800 28 2370 500 5380 10 1 5555243 439 7.39 0.57 12 0.08 1069.00 13924.00 15980 20240712 -50.56 7120 20241209 10.96 8040 -1.74 20250117 7330 7.78 20250124 15980 -50.56 20240712 7120 10.96 20241209 5.67 N 318410 500 27 억 54531 N N 0 N 00 N