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
050760/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
20250218,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,6,2,0.38,45665679,29178,140.33,1571,1594,1542,2035,1098,1568,1565.07,0.55,0,1396,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,257,-4.70,0.41,12,0.18,-335.00,3846.00,2140,20240205,-26.45,1178,20241210,33.62,1800,-12.56,20250117,1282,22.78,20250115,1978,-20.42,20240219,1178,33.62,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,12,2,0.77,42018479,26862,129.19,1571,1594,1542,2035,1098,1568,1564.23,0.55,0,1530,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,258,-4.72,0.41,12,0.16,-335.00,3846.00,2140,20240205,-26.17,1178,20241210,34.13,1800,-12.22,20250117,1282,23.24,20250115,1978,-20.12,20240219,1178,34.13,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,13,2,0.83,40597350,25960,124.85,1571,1594,1542,2035,1098,1568,1563.84,0.55,0,1609,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,258,-4.72,0.41,12,0.16,-335.00,3846.00,2140,20240205,-26.12,1178,20241210,34.21,1800,-12.17,20250117,1282,23.32,20250115,1978,-20.07,20240219,1178,34.21,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,130524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1586,18,2,1.15,37641315,24080,115.81,1571,1594,1542,2035,1098,1568,1563.18,0.55,0,1596,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,259,-4.73,0.41,12,0.15,-335.00,3846.00,2140,20240205,-25.89,1178,20241210,34.63,1800,-11.89,20250117,1282,23.71,20250115,1978,-19.82,20240219,1178,34.63,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1556,-12,5,-0.77,19326130,12400,59.64,1571,1573,1542,2035,1098,1568,1558.56,0.55,0,852,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,254,-4.64,0.40,12,0.08,-335.00,3846.00,2140,20240205,-27.29,1178,20241210,32.09,1800,-13.56,20250117,1282,21.37,20250115,1978,-21.33,20240219,1178,32.09,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1566,-2,5,-0.13,12939032,8297,39.90,1571,1573,1542,2035,1098,1568,1559.48,0.55,0,882,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,256,-4.67,0.41,12,0.05,-335.00,3846.00,2140,20240205,-26.82,1178,20241210,32.94,1800,-13.00,20250117,1282,22.15,20250115,1978,-20.83,20240219,1178,32.94,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,2,2,0.13,6204886,3958,19.04,1571,1573,1559,2035,1098,1568,1567.68,0.55,0,742,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,256,-4.69,0.41,12,0.02,-335.00,3846.00,2140,20240205,-26.64,1178,20241210,33.28,1800,-12.78,20250117,1282,22.46,20250115,1978,-20.63,20240219,1178,33.28,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1571,3,2,0.19,1571,1,0.00,1571,1571,1571,2035,1098,1568,1571.00,0.55,0,0,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,257,-4.69,0.41,12,0.00,-335.00,3846.00,2140,20240205,-26.59,1178,20241210,33.36,1800,-12.72,20250117,1282,22.54,20250115,1978,-20.58,20240219,1178,33.36,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250217,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,-10,5,-0.63,32288771,20562,32.51,1576,1582,1563,2050,1105,1578,1570.31,0.54,0,-333,1650,1613,1575,1538,1500,1632,1557,82,472,500,1100,1,1,16334678,256,-4.68,0.41,12,0.13,-335.00,3846.00,2210,20240202,-29.05,1178,20241210,33.11,1800,-12.89,20250117,1282,22.31,20250115,1978,-20.73,20240219,1178,33.11,20241210,1.04,N,050760,500,81 억,,88481,N,N,0,N,00,N
20250217,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,-4,5,-0.25,28484663,18136,28.67,1576,1582,1563,2050,1105,1578,1570.61,0.54,0,-326,1650,1613,1575,1538,1500,1632,1557,82,472,500,1100,1,1,16334678,257,-4.70,0.41,12,0.11,-335.00,3846.00,2210,20240202,-28.78,1178,20241210,33.62,1800,-12.56,20250117,1282,22.78,20250115,1978,-20.42,20240219,1178,33.62,20241210,1.04,N,050760,500,81 억,,88481,N,N,0,N,00,N
20250217,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,-10,5,-0.63,26419256,16824,26.60,1576,1582,1563,2050,1105,1578,1570.33,0.54,0,-326,1650,1613,1575,1538,1500,1632,1557,82,472,500,1100,1,1,16334678,256,-4.68,0.41,12,0.10,-335.00,3846.00,2210,20240202,-29.05,1178,20241210,33.11,1800,-12.89,20250117,1282,22.31,20250115,1978,-20.73,20240219,1178,33.11,20241210,1.04,N,050760,500,81 억,,88481,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 160525 57 100.00 KOSDAQ 화학 N N N N N 1574 6 2 0.38 45665679 29178 140.33 1571 1594 1542 2035 1098 1568 1565.07 0.55 0 1396 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 257 -4.70 0.41 12 0.18 -335.00 3846.00 2140 20240205 -26.45 1178 20241210 33.62 1800 -12.56 20250117 1282 22.78 20250115 1978 -20.42 20240219 1178 33.62 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
3 20250218 150525 57 100.00 KOSDAQ 화학 N N N N N 1580 12 2 0.77 42018479 26862 129.19 1571 1594 1542 2035 1098 1568 1564.23 0.55 0 1530 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 258 -4.72 0.41 12 0.16 -335.00 3846.00 2140 20240205 -26.17 1178 20241210 34.13 1800 -12.22 20250117 1282 23.24 20250115 1978 -20.12 20240219 1178 34.13 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
4 20250218 140525 57 100.00 KOSDAQ 화학 N N N N N 1581 13 2 0.83 40597350 25960 124.85 1571 1594 1542 2035 1098 1568 1563.84 0.55 0 1609 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 258 -4.72 0.41 12 0.16 -335.00 3846.00 2140 20240205 -26.12 1178 20241210 34.21 1800 -12.17 20250117 1282 23.32 20250115 1978 -20.07 20240219 1178 34.21 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
5 20250218 130524 57 100.00 KOSDAQ 화학 N N N N N 1586 18 2 1.15 37641315 24080 115.81 1571 1594 1542 2035 1098 1568 1563.18 0.55 0 1596 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 259 -4.73 0.41 12 0.15 -335.00 3846.00 2140 20240205 -25.89 1178 20241210 34.63 1800 -11.89 20250117 1282 23.71 20250115 1978 -19.82 20240219 1178 34.63 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
6 20250218 120524 57 100.00 KOSDAQ 화학 N N N N N 1556 -12 5 -0.77 19326130 12400 59.64 1571 1573 1542 2035 1098 1568 1558.56 0.55 0 852 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 254 -4.64 0.40 12 0.08 -335.00 3846.00 2140 20240205 -27.29 1178 20241210 32.09 1800 -13.56 20250117 1282 21.37 20250115 1978 -21.33 20240219 1178 32.09 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
7 20250218 110524 57 100.00 KOSDAQ 화학 N N N N N 1566 -2 5 -0.13 12939032 8297 39.90 1571 1573 1542 2035 1098 1568 1559.48 0.55 0 882 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 256 -4.67 0.41 12 0.05 -335.00 3846.00 2140 20240205 -26.82 1178 20241210 32.94 1800 -13.00 20250117 1282 22.15 20250115 1978 -20.83 20240219 1178 32.94 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
8 20250218 100524 57 100.00 KOSDAQ 화학 N N N N N 1570 2 2 0.13 6204886 3958 19.04 1571 1573 1559 2035 1098 1568 1567.68 0.55 0 742 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 256 -4.69 0.41 12 0.02 -335.00 3846.00 2140 20240205 -26.64 1178 20241210 33.28 1800 -12.78 20250117 1282 22.46 20250115 1978 -20.63 20240219 1178 33.28 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
9 20250218 090525 57 100.00 KOSDAQ 화학 N N N N N 1571 3 2 0.19 1571 1 0.00 1571 1571 1571 2035 1098 1568 1571.00 0.55 0 0 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 257 -4.69 0.41 12 0.00 -335.00 3846.00 2140 20240205 -26.59 1178 20241210 33.36 1800 -12.72 20250117 1282 22.54 20250115 1978 -20.58 20240219 1178 33.36 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
10 20250217 160524 57 100.00 KOSDAQ 화학 N N N N N 1568 -10 5 -0.63 32288771 20562 32.51 1576 1582 1563 2050 1105 1578 1570.31 0.54 0 -333 1650 1613 1575 1538 1500 1632 1557 82 472 500 1100 1 1 16334678 256 -4.68 0.41 12 0.13 -335.00 3846.00 2210 20240202 -29.05 1178 20241210 33.11 1800 -12.89 20250117 1282 22.31 20250115 1978 -20.73 20240219 1178 33.11 20241210 1.04 N 050760 500 81 억 88481 N N 0 N 00 N
11 20250217 150523 57 100.00 KOSDAQ 화학 N N N N N 1574 -4 5 -0.25 28484663 18136 28.67 1576 1582 1563 2050 1105 1578 1570.61 0.54 0 -326 1650 1613 1575 1538 1500 1632 1557 82 472 500 1100 1 1 16334678 257 -4.70 0.41 12 0.11 -335.00 3846.00 2210 20240202 -28.78 1178 20241210 33.62 1800 -12.56 20250117 1282 22.78 20250115 1978 -20.42 20240219 1178 33.62 20241210 1.04 N 050760 500 81 억 88481 N N 0 N 00 N
12 20250217 140523 57 100.00 KOSDAQ 화학 N N N N N 1568 -10 5 -0.63 26419256 16824 26.60 1576 1582 1563 2050 1105 1578 1570.33 0.54 0 -326 1650 1613 1575 1538 1500 1632 1557 82 472 500 1100 1 1 16334678 256 -4.68 0.41 12 0.10 -335.00 3846.00 2210 20240202 -29.05 1178 20241210 33.11 1800 -12.89 20250117 1282 22.31 20250115 1978 -20.73 20240219 1178 33.11 20241210 1.04 N 050760 500 81 억 88481 N N 0 N 00 N