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
453860/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
20250221,161332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19000,670,2,3.66,453428700,23989,124.66,18360,19150,18350,23800,12840,18330,18901.46,1.03,0,7781,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1075,12.30,2.30,12,0.42,1545.00,8273.00,51800,20240529,-63.32,16100,20241210,18.01,21050,-9.74,20250108,16590,14.53,20250210,51800,-63.32,20240529,16100,18.01,20241210,1.83,N,453860,500,28 억,,58180,N,N,3,N,00,N
20250221,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18950,620,2,3.38,436787000,23112,120.10,18360,19150,18350,23800,12840,18330,18898.71,1.03,0,7802,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1072,12.27,2.29,12,0.41,1545.00,8273.00,51800,20240529,-63.42,16100,20241210,17.70,21050,-9.98,20250108,16590,14.23,20250210,51800,-63.42,20240529,16100,17.70,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,141338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18920,590,2,3.22,411259350,21765,113.10,18360,19150,18350,23800,12840,18330,18895.44,1.03,0,7703,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1070,12.25,2.29,12,0.38,1545.00,8273.00,51800,20240529,-63.47,16100,20241210,17.52,21050,-10.12,20250108,16590,14.04,20250210,51800,-63.47,20240529,16100,17.52,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,131337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18900,570,2,3.11,386025470,20432,106.17,18360,19150,18350,23800,12840,18330,18893.18,1.03,0,7589,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1069,12.23,2.28,12,0.36,1545.00,8273.00,51800,20240529,-63.51,16100,20241210,17.39,21050,-10.21,20250108,16590,13.92,20250210,51800,-63.51,20240529,16100,17.39,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,121337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19110,780,2,4.26,349082050,18486,96.06,18360,19150,18350,23800,12840,18330,18883.59,1.03,0,7273,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1081,12.37,2.31,12,0.33,1545.00,8273.00,51800,20240529,-63.11,16100,20241210,18.70,21050,-9.22,20250108,16590,15.19,20250210,51800,-63.11,20240529,16100,18.70,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,111333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18770,440,2,2.40,118827170,6349,32.99,18360,18890,18350,23800,12840,18330,18715.89,1.03,0,1901,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1062,12.15,2.27,12,0.11,1545.00,8273.00,51800,20240529,-63.76,16100,20241210,16.58,21050,-10.83,20250108,16590,13.14,20250210,51800,-63.76,20240529,16100,16.58,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,101336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18610,280,2,1.53,91612610,4900,25.46,18360,18890,18350,23800,12840,18330,18696.45,1.03,0,813,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1053,12.05,2.25,12,0.09,1545.00,8273.00,51800,20240529,-64.07,16100,20241210,15.59,21050,-11.59,20250108,16590,12.18,20250210,51800,-64.07,20240529,16100,15.59,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250221,091338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18610,280,2,1.53,14050300,761,3.95,18360,18610,18350,23800,12840,18330,18462.94,1.03,0,646,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1053,12.05,2.25,12,0.01,1545.00,8273.00,51800,20240529,-64.07,16100,20241210,15.59,21050,-11.59,20250108,16590,12.18,20250210,51800,-64.07,20240529,16100,15.59,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N
20250220,161326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18330,150,2,0.83,355319070,19189,51.85,18550,18810,18300,23600,12730,18180,18516.89,0.93,0,5378,19373,18776,18393,17796,17413,18585,17605,28,5420,500,12720,10,1,5657215,1037,11.86,2.22,12,0.34,1545.00,8273.00,51800,20240529,-64.61,16100,20241210,13.85,21050,-12.92,20250108,16590,10.49,20250210,51800,-64.61,20240529,16100,13.85,20241210,1.85,N,453860,500,28 억,,52796,N,N,46,N,00,N
20250220,151332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18490,310,2,1.71,347727210,18775,50.73,18550,18810,18300,23600,12730,18180,18520.76,0.93,0,5457,19373,18776,18393,17796,17413,18585,17605,28,5420,500,12720,10,1,5657215,1046,11.97,2.23,12,0.33,1545.00,8273.00,51800,20240529,-64.31,16100,20241210,14.84,21050,-12.16,20250108,16590,11.45,20250210,51800,-64.31,20240529,16100,14.84,20241210,1.85,N,453860,500,28 억,,52796,N,N,0,N,00,N
20250220,141331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18480,300,2,1.65,309239500,16680,45.07,18550,18810,18310,23600,12730,18180,18539.54,0.93,0,5834,19373,18776,18393,17796,17413,18585,17605,28,5420,500,12720,10,1,5657215,1045,11.96,2.23,12,0.29,1545.00,8273.00,51800,20240529,-64.32,16100,20241210,14.78,21050,-12.21,20250108,16590,11.39,20250210,51800,-64.32,20240529,16100,14.78,20241210,1.85,N,453860,500,28 억,,52796,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 161332 57 100.00 KOSDAQ 화학 N N N N N 19000 670 2 3.66 453428700 23989 124.66 18360 19150 18350 23800 12840 18330 18901.46 1.03 0 7781 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1075 12.30 2.30 12 0.42 1545.00 8273.00 51800 20240529 -63.32 16100 20241210 18.01 21050 -9.74 20250108 16590 14.53 20250210 51800 -63.32 20240529 16100 18.01 20241210 1.83 N 453860 500 28 억 58180 N N 3 N 00 N
3 20250221 151337 57 100.00 KOSDAQ 화학 N N N N N 18950 620 2 3.38 436787000 23112 120.10 18360 19150 18350 23800 12840 18330 18898.71 1.03 0 7802 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1072 12.27 2.29 12 0.41 1545.00 8273.00 51800 20240529 -63.42 16100 20241210 17.70 21050 -9.98 20250108 16590 14.23 20250210 51800 -63.42 20240529 16100 17.70 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
4 20250221 141338 57 100.00 KOSDAQ 화학 N N N N N 18920 590 2 3.22 411259350 21765 113.10 18360 19150 18350 23800 12840 18330 18895.44 1.03 0 7703 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1070 12.25 2.29 12 0.38 1545.00 8273.00 51800 20240529 -63.47 16100 20241210 17.52 21050 -10.12 20250108 16590 14.04 20250210 51800 -63.47 20240529 16100 17.52 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
5 20250221 131337 57 100.00 KOSDAQ 화학 N N N N N 18900 570 2 3.11 386025470 20432 106.17 18360 19150 18350 23800 12840 18330 18893.18 1.03 0 7589 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1069 12.23 2.28 12 0.36 1545.00 8273.00 51800 20240529 -63.51 16100 20241210 17.39 21050 -10.21 20250108 16590 13.92 20250210 51800 -63.51 20240529 16100 17.39 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
6 20250221 121337 57 100.00 KOSDAQ 화학 N N N N N 19110 780 2 4.26 349082050 18486 96.06 18360 19150 18350 23800 12840 18330 18883.59 1.03 0 7273 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1081 12.37 2.31 12 0.33 1545.00 8273.00 51800 20240529 -63.11 16100 20241210 18.70 21050 -9.22 20250108 16590 15.19 20250210 51800 -63.11 20240529 16100 18.70 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
7 20250221 111333 57 100.00 KOSDAQ 화학 N N N N N 18770 440 2 2.40 118827170 6349 32.99 18360 18890 18350 23800 12840 18330 18715.89 1.03 0 1901 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1062 12.15 2.27 12 0.11 1545.00 8273.00 51800 20240529 -63.76 16100 20241210 16.58 21050 -10.83 20250108 16590 13.14 20250210 51800 -63.76 20240529 16100 16.58 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
8 20250221 101336 57 100.00 KOSDAQ 화학 N N N N N 18610 280 2 1.53 91612610 4900 25.46 18360 18890 18350 23800 12840 18330 18696.45 1.03 0 813 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1053 12.05 2.25 12 0.09 1545.00 8273.00 51800 20240529 -64.07 16100 20241210 15.59 21050 -11.59 20250108 16590 12.18 20250210 51800 -64.07 20240529 16100 15.59 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
9 20250221 091338 57 100.00 KOSDAQ 화학 N N N N N 18610 280 2 1.53 14050300 761 3.95 18360 18610 18350 23800 12840 18330 18462.94 1.03 0 646 18990 18660 18480 18150 17970 18570 18060 28 5470 500 12830 10 1 5657215 1053 12.05 2.25 12 0.01 1545.00 8273.00 51800 20240529 -64.07 16100 20241210 15.59 21050 -11.59 20250108 16590 12.18 20250210 51800 -64.07 20240529 16100 15.59 20241210 1.83 N 453860 500 28 억 58180 N N 46 N 00 N
10 20250220 161326 57 100.00 KOSDAQ 화학 N N N N N 18330 150 2 0.83 355319070 19189 51.85 18550 18810 18300 23600 12730 18180 18516.89 0.93 0 5378 19373 18776 18393 17796 17413 18585 17605 28 5420 500 12720 10 1 5657215 1037 11.86 2.22 12 0.34 1545.00 8273.00 51800 20240529 -64.61 16100 20241210 13.85 21050 -12.92 20250108 16590 10.49 20250210 51800 -64.61 20240529 16100 13.85 20241210 1.85 N 453860 500 28 억 52796 N N 46 N 00 N
11 20250220 151332 57 100.00 KOSDAQ 화학 N N N N N 18490 310 2 1.71 347727210 18775 50.73 18550 18810 18300 23600 12730 18180 18520.76 0.93 0 5457 19373 18776 18393 17796 17413 18585 17605 28 5420 500 12720 10 1 5657215 1046 11.97 2.23 12 0.33 1545.00 8273.00 51800 20240529 -64.31 16100 20241210 14.84 21050 -12.16 20250108 16590 11.45 20250210 51800 -64.31 20240529 16100 14.84 20241210 1.85 N 453860 500 28 억 52796 N N 0 N 00 N
12 20250220 141331 57 100.00 KOSDAQ 화학 N N N N N 18480 300 2 1.65 309239500 16680 45.07 18550 18810 18310 23600 12730 18180 18539.54 0.93 0 5834 19373 18776 18393 17796 17413 18585 17605 28 5420 500 12720 10 1 5657215 1045 11.96 2.23 12 0.29 1545.00 8273.00 51800 20240529 -64.32 16100 20241210 14.78 21050 -12.21 20250108 16590 11.39 20250210 51800 -64.32 20240529 16100 14.78 20241210 1.85 N 453860 500 28 억 52796 N N 0 N 00 N