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
482630/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
20250221,161401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-350,5,-1.46,15685137400,653186,78.06,23650,24900,23400,31050,16750,23900,24015.94,0.00,0,-5158,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2550,48.76,3.06,12,6.03,483.00,7708.00,28750,20250211,-18.09,15600,20250205,50.96,28750,-18.09,20250211,15600,50.96,20250205,28750,-18.09,20250211,15600,50.96,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,151406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-150,5,-0.63,14896052850,619740,74.06,23650,24900,23400,31050,16750,23900,24036.07,0.00,0,-5853,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2572,49.17,3.08,12,5.72,483.00,7708.00,28750,20250211,-17.39,15600,20250205,52.24,28750,-17.39,20250211,15600,52.24,20250205,28750,-17.39,20250211,15600,52.24,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,141407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,0,3,0.00,13842942400,575565,68.78,23650,24900,23400,31050,16750,23900,24051.16,0.00,0,-5735,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2588,49.48,3.10,12,5.31,483.00,7708.00,28750,20250211,-16.87,15600,20250205,53.21,28750,-16.87,20250211,15600,53.21,20250205,28750,-16.87,20250211,15600,53.21,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,131407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,0,3,0.00,12379097800,513849,61.41,23650,24900,23400,31050,16750,23900,24091.09,0.00,0,-5779,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2588,49.48,3.10,12,4.74,483.00,7708.00,28750,20250211,-16.87,15600,20250205,53.21,28750,-16.87,20250211,15600,53.21,20250205,28750,-16.87,20250211,15600,53.21,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,121407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,-50,5,-0.21,4483311250,188763,22.56,23650,24150,23400,31050,16750,23900,23750.67,0.00,0,1254,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2583,49.38,3.09,12,1.74,483.00,7708.00,28750,20250211,-17.04,15600,20250205,52.88,28750,-17.04,20250211,15600,52.88,20250205,28750,-17.04,20250211,15600,52.88,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,111403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-150,5,-0.63,3770148600,158719,18.97,23650,24150,23400,31050,16750,23900,23753.21,0.00,0,2812,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2572,49.17,3.08,12,1.47,483.00,7708.00,28750,20250211,-17.39,15600,20250205,52.24,28750,-17.39,20250211,15600,52.24,20250205,28750,-17.39,20250211,15600,52.24,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,101406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,-200,5,-0.84,2781386600,117240,14.01,23650,24150,23400,31050,16750,23900,23723.22,0.00,0,4513,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2567,49.07,3.07,12,1.08,483.00,7708.00,28750,20250211,-17.57,15600,20250205,51.92,28750,-17.57,20250211,15600,51.92,20250205,28750,-17.57,20250211,15600,51.92,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250221,091408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,-50,5,-0.21,1270561100,53549,6.40,23650,24150,23400,31050,16750,23900,23725.67,0.00,0,3174,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2583,49.38,3.09,12,0.49,483.00,7708.00,28750,20250211,-17.04,15600,20250205,52.88,28750,-17.04,20250211,15600,52.88,20250205,28750,-17.04,20250211,15600,52.88,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N
20250220,161355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,-1850,5,-7.18,19721757800,821830,23.66,24600,24750,23150,33450,18050,25750,23995.99,0.11,0,-12902,27950,26850,25200,24100,22450,27400,24650,54,7700,500,18020,50,1,10830140,2588,49.48,3.10,12,7.59,483.00,7708.00,28750,20250211,-16.87,15600,20250205,53.21,28750,-16.87,20250211,15600,53.21,20250205,28750,-16.87,20250211,15600,53.21,20250205,0.00,N,482630,500,54 억,,12120,N,N,0,N,00,N
20250220,151401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-2000,5,-7.77,19083549600,795151,22.90,24600,24750,23150,33450,18050,25750,23998.17,0.11,0,-14475,27950,26850,25200,24100,22450,27400,24650,54,7700,500,18020,50,1,10830140,2572,49.17,3.08,12,7.34,483.00,7708.00,28750,20250211,-17.39,15600,20250205,52.24,28750,-17.39,20250211,15600,52.24,20250205,28750,-17.39,20250211,15600,52.24,20250205,0.00,N,482630,500,54 억,,12120,N,N,0,N,00,N
20250220,141400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23650,-2100,5,-8.16,16717794400,694235,19.99,24600,24750,23400,33450,18050,25750,24078.99,0.11,0,-12729,27950,26850,25200,24100,22450,27400,24650,54,7700,500,18020,50,1,10830140,2561,48.96,3.07,12,6.41,483.00,7708.00,28750,20250211,-17.74,15600,20250205,51.60,28750,-17.74,20250211,15600,51.60,20250205,28750,-17.74,20250211,15600,51.60,20250205,0.00,N,482630,500,54 억,,12120,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 161401 57 100.00 KOSDAQ 화학 N N N N N 23550 -350 5 -1.46 15685137400 653186 78.06 23650 24900 23400 31050 16750 23900 24015.94 0.00 0 -5158 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2550 48.76 3.06 12 6.03 483.00 7708.00 28750 20250211 -18.09 15600 20250205 50.96 28750 -18.09 20250211 15600 50.96 20250205 28750 -18.09 20250211 15600 50.96 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
3 20250221 151406 57 100.00 KOSDAQ 화학 N N N N N 23750 -150 5 -0.63 14896052850 619740 74.06 23650 24900 23400 31050 16750 23900 24036.07 0.00 0 -5853 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2572 49.17 3.08 12 5.72 483.00 7708.00 28750 20250211 -17.39 15600 20250205 52.24 28750 -17.39 20250211 15600 52.24 20250205 28750 -17.39 20250211 15600 52.24 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
4 20250221 141407 57 100.00 KOSDAQ 화학 N N N N N 23900 0 3 0.00 13842942400 575565 68.78 23650 24900 23400 31050 16750 23900 24051.16 0.00 0 -5735 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2588 49.48 3.10 12 5.31 483.00 7708.00 28750 20250211 -16.87 15600 20250205 53.21 28750 -16.87 20250211 15600 53.21 20250205 28750 -16.87 20250211 15600 53.21 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
5 20250221 131407 57 100.00 KOSDAQ 화학 N N N N N 23900 0 3 0.00 12379097800 513849 61.41 23650 24900 23400 31050 16750 23900 24091.09 0.00 0 -5779 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2588 49.48 3.10 12 4.74 483.00 7708.00 28750 20250211 -16.87 15600 20250205 53.21 28750 -16.87 20250211 15600 53.21 20250205 28750 -16.87 20250211 15600 53.21 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
6 20250221 121407 57 100.00 KOSDAQ 화학 N N N N N 23850 -50 5 -0.21 4483311250 188763 22.56 23650 24150 23400 31050 16750 23900 23750.67 0.00 0 1254 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2583 49.38 3.09 12 1.74 483.00 7708.00 28750 20250211 -17.04 15600 20250205 52.88 28750 -17.04 20250211 15600 52.88 20250205 28750 -17.04 20250211 15600 52.88 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
7 20250221 111403 57 100.00 KOSDAQ 화학 N N N N N 23750 -150 5 -0.63 3770148600 158719 18.97 23650 24150 23400 31050 16750 23900 23753.21 0.00 0 2812 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2572 49.17 3.08 12 1.47 483.00 7708.00 28750 20250211 -17.39 15600 20250205 52.24 28750 -17.39 20250211 15600 52.24 20250205 28750 -17.39 20250211 15600 52.24 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
8 20250221 101406 57 100.00 KOSDAQ 화학 N N N N N 23700 -200 5 -0.84 2781386600 117240 14.01 23650 24150 23400 31050 16750 23900 23723.22 0.00 0 4513 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2567 49.07 3.07 12 1.08 483.00 7708.00 28750 20250211 -17.57 15600 20250205 51.92 28750 -17.57 20250211 15600 51.92 20250205 28750 -17.57 20250211 15600 51.92 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
9 20250221 091408 57 100.00 KOSDAQ 화학 N N N N N 23850 -50 5 -0.21 1270561100 53549 6.40 23650 24150 23400 31050 16750 23900 23725.67 0.00 0 3174 25533 24716 23933 23116 22333 24325 22725 54 7150 500 16730 50 1 10830140 2583 49.38 3.09 12 0.49 483.00 7708.00 28750 20250211 -17.04 15600 20250205 52.88 28750 -17.04 20250211 15600 52.88 20250205 28750 -17.04 20250211 15600 52.88 20250205 0.00 N 482630 500 54 억 293 N N 0 N 00 N
10 20250220 161355 57 100.00 KOSDAQ 화학 N N N N N 23900 -1850 5 -7.18 19721757800 821830 23.66 24600 24750 23150 33450 18050 25750 23995.99 0.11 0 -12902 27950 26850 25200 24100 22450 27400 24650 54 7700 500 18020 50 1 10830140 2588 49.48 3.10 12 7.59 483.00 7708.00 28750 20250211 -16.87 15600 20250205 53.21 28750 -16.87 20250211 15600 53.21 20250205 28750 -16.87 20250211 15600 53.21 20250205 0.00 N 482630 500 54 억 12120 N N 0 N 00 N
11 20250220 151401 57 100.00 KOSDAQ 화학 N N N N N 23750 -2000 5 -7.77 19083549600 795151 22.90 24600 24750 23150 33450 18050 25750 23998.17 0.11 0 -14475 27950 26850 25200 24100 22450 27400 24650 54 7700 500 18020 50 1 10830140 2572 49.17 3.08 12 7.34 483.00 7708.00 28750 20250211 -17.39 15600 20250205 52.24 28750 -17.39 20250211 15600 52.24 20250205 28750 -17.39 20250211 15600 52.24 20250205 0.00 N 482630 500 54 억 12120 N N 0 N 00 N
12 20250220 141400 57 100.00 KOSDAQ 화학 N N N N N 23650 -2100 5 -8.16 16717794400 694235 19.99 24600 24750 23400 33450 18050 25750 24078.99 0.11 0 -12729 27950 26850 25200 24100 22450 27400 24650 54 7700 500 18020 50 1 10830140 2561 48.96 3.07 12 6.41 483.00 7708.00 28750 20250211 -17.74 15600 20250205 51.60 28750 -17.74 20250211 15600 51.60 20250205 28750 -17.74 20250211 15600 51.60 20250205 0.00 N 482630 500 54 억 12120 N N 0 N 00 N