ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045060/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
20250218,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,50559130,19510,148.11,2595,2640,2560,3370,1820,2595,2591.45,1.43,0,131,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.12,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,49984080,19288,146.42,2595,2640,2560,3370,1820,2595,2591.46,1.43,0,253,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.11,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,20,2,0.77,44829020,17306,131.37,2595,2640,2560,3370,1820,2595,2590.37,1.43,0,220,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,443,4.99,0.40,12,0.10,524.00,6519.00,3245,20240412,-19.41,2390,20241209,9.41,2830,-7.60,20250114,2530,3.36,20250102,3245,-19.41,20240412,2390,9.41,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,42444865,16392,124.44,2595,2640,2560,3370,1820,2595,2589.36,1.43,0,223,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,442,4.98,0.40,12,0.10,524.00,6519.00,3245,20240412,-19.57,2390,20241209,9.21,2830,-7.77,20250114,2530,3.16,20250102,3245,-19.57,20240412,2390,9.21,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,32243485,12472,94.68,2595,2640,2560,3370,1820,2595,2585.27,1.43,0,416,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.07,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,11946530,4585,34.81,2595,2640,2590,3370,1820,2595,2605.57,1.43,0,300,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.03,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,5,2,0.19,7173535,2745,20.84,2595,2640,2590,3370,1820,2595,2613.31,1.43,0,156,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,440,4.96,0.40,12,0.02,524.00,6519.00,3245,20240412,-19.88,2390,20241209,8.79,2830,-8.13,20250114,2530,2.77,20250102,3245,-19.88,20240412,2390,8.79,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,584495,225,1.71,2595,2600,2595,3370,1820,2595,2597.76,1.43,0,-2,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.00,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250217,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,34105105,13154,105.87,2600,2660,2580,3380,1820,2600,2592.76,1.43,0,-60,2646,2622,2601,2577,2556,2612,2567,85,780,500,1870,5,1,16941974,440,4.95,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242750,N,N,0,N,00,N
20250217,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,33688340,12993,104.57,2600,2660,2580,3380,1820,2600,2592.81,1.43,0,-7,2646,2622,2601,2577,2556,2612,2567,85,780,500,1870,5,1,16941974,438,4.93,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242750,N,N,0,N,00,N
20250217,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,24385770,9397,75.63,2600,2660,2580,3380,1820,2600,2595.06,1.43,0,-91,2646,2622,2601,2577,2556,2612,2567,85,780,500,1870,5,1,16941974,441,4.97,0.40,12,0.06,524.00,6519.00,3245,20240412,-19.72,2390,20241209,9.00,2830,-7.95,20250114,2530,2.96,20250102,3245,-19.72,20240412,2390,9.00,20241209,0.21,N,045060,500,84 억,,242750,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 20250218 160509 57 100.00 KOSDAQ 화학 N N N N N 2590 -5 5 -0.19 50559130 19510 148.11 2595 2640 2560 3370 1820 2595 2591.45 1.43 0 131 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.12 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
3 20250218 150509 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 49984080 19288 146.42 2595 2640 2560 3370 1820 2595 2591.46 1.43 0 253 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.11 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
4 20250218 140509 57 100.00 KOSDAQ 화학 N N N N N 2615 20 2 0.77 44829020 17306 131.37 2595 2640 2560 3370 1820 2595 2590.37 1.43 0 220 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 443 4.99 0.40 12 0.10 524.00 6519.00 3245 20240412 -19.41 2390 20241209 9.41 2830 -7.60 20250114 2530 3.36 20250102 3245 -19.41 20240412 2390 9.41 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
5 20250218 130508 57 100.00 KOSDAQ 화학 N N N N N 2610 15 2 0.58 42444865 16392 124.44 2595 2640 2560 3370 1820 2595 2589.36 1.43 0 223 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 442 4.98 0.40 12 0.10 524.00 6519.00 3245 20240412 -19.57 2390 20241209 9.21 2830 -7.77 20250114 2530 3.16 20250102 3245 -19.57 20240412 2390 9.21 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
6 20250218 120508 57 100.00 KOSDAQ 화학 N N N N N 2580 -15 5 -0.58 32243485 12472 94.68 2595 2640 2560 3370 1820 2595 2585.27 1.43 0 416 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.07 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
7 20250218 110508 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 11946530 4585 34.81 2595 2640 2590 3370 1820 2595 2605.57 1.43 0 300 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.03 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
8 20250218 100508 57 100.00 KOSDAQ 화학 N N N N N 2600 5 2 0.19 7173535 2745 20.84 2595 2640 2590 3370 1820 2595 2613.31 1.43 0 156 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 440 4.96 0.40 12 0.02 524.00 6519.00 3245 20240412 -19.88 2390 20241209 8.79 2830 -8.13 20250114 2530 2.77 20250102 3245 -19.88 20240412 2390 8.79 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
9 20250218 090509 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 584495 225 1.71 2595 2600 2595 3370 1820 2595 2597.76 1.43 0 -2 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.00 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
10 20250217 160508 57 100.00 KOSDAQ 화학 N N N N N 2595 -5 5 -0.19 34105105 13154 105.87 2600 2660 2580 3380 1820 2600 2592.76 1.43 0 -60 2646 2622 2601 2577 2556 2612 2567 85 780 500 1870 5 1 16941974 440 4.95 0.40 12 0.08 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242750 N N 0 N 00 N
11 20250217 150507 57 100.00 KOSDAQ 화학 N N N N N 2585 -15 5 -0.58 33688340 12993 104.57 2600 2660 2580 3380 1820 2600 2592.81 1.43 0 -7 2646 2622 2601 2577 2556 2612 2567 85 780 500 1870 5 1 16941974 438 4.93 0.40 12 0.08 524.00 6519.00 3245 20240412 -20.34 2390 20241209 8.16 2830 -8.66 20250114 2530 2.17 20250102 3245 -20.34 20240412 2390 8.16 20241209 0.21 N 045060 500 84 억 242750 N N 0 N 00 N
12 20250217 140507 57 100.00 KOSDAQ 화학 N N N N N 2605 5 2 0.19 24385770 9397 75.63 2600 2660 2580 3380 1820 2600 2595.06 1.43 0 -91 2646 2622 2601 2577 2556 2612 2567 85 780 500 1870 5 1 16941974 441 4.97 0.40 12 0.06 524.00 6519.00 3245 20240412 -19.72 2390 20241209 9.00 2830 -7.95 20250114 2530 2.96 20250102 3245 -19.72 20240412 2390 9.00 20241209 0.21 N 045060 500 84 억 242750 N N 0 N 00 N