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
058450/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
20250218,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,22,2,1.26,37517778,21434,220.24,1746,1795,1721,2265,1222,1745,1750.39,3.42,0,-134,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,261,-2.86,1.00,12,0.14,-618.00,1766.00,5910,20240412,-70.10,1615,20250213,9.41,2150,-17.81,20250121,1615,9.41,20250213,5910,-70.10,20240412,1615,9.41,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,24,2,1.38,35381077,20202,207.58,1746,1795,1721,2265,1222,1745,1751.37,3.42,0,-304,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,262,-2.86,1.00,12,0.14,-618.00,1766.00,5910,20240412,-70.07,1615,20250213,9.54,2150,-17.72,20250121,1615,9.54,20250213,5910,-70.07,20240412,1615,9.54,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,25,2,1.43,27287168,15628,160.58,1746,1795,1721,2265,1222,1745,1746.04,3.42,0,-295,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,262,-2.86,1.00,12,0.11,-618.00,1766.00,5910,20240412,-70.05,1615,20250213,9.60,2150,-17.67,20250121,1615,9.60,20250213,5910,-70.05,20240412,1615,9.60,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,-4,5,-0.23,16986654,9725,99.93,1746,1795,1721,2265,1222,1745,1746.70,3.42,0,-121,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,258,-2.82,0.99,12,0.07,-618.00,1766.00,5910,20240412,-70.54,1615,20250213,7.80,2150,-19.02,20250121,1615,7.80,20250213,5910,-70.54,20240412,1615,7.80,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,-4,5,-0.23,14155848,8099,83.22,1746,1795,1721,2265,1222,1745,1747.85,3.42,0,-111,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,258,-2.82,0.99,12,0.05,-618.00,1766.00,5910,20240412,-70.54,1615,20250213,7.80,2150,-19.02,20250121,1615,7.80,20250213,5910,-70.54,20240412,1615,7.80,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1742,-3,5,-0.17,14133215,8086,83.09,1746,1795,1721,2265,1222,1745,1747.86,3.42,0,-111,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,258,-2.82,0.99,12,0.05,-618.00,1766.00,5910,20240412,-70.52,1615,20250213,7.86,2150,-18.98,20250121,1615,7.86,20250213,5910,-70.52,20240412,1615,7.86,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,29,2,1.66,12098825,6909,70.99,1746,1795,1721,2265,1222,1745,1751.17,3.42,0,-100,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,262,-2.87,1.00,12,0.05,-618.00,1766.00,5910,20240412,-69.98,1615,20250213,9.85,2150,-17.49,20250121,1615,9.85,20250213,5910,-69.98,20240412,1615,9.85,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,090551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,0,3,0.00,2027691,1162,11.94,1746,1746,1745,2265,1222,1745,1745.00,3.42,0,0,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,258,-2.82,0.99,12,0.01,-618.00,1766.00,5910,20240412,-70.47,1615,20250213,8.05,2150,-18.84,20250121,1615,8.05,20250213,5910,-70.47,20240412,1615,8.05,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250217,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,21,2,1.22,16886053,9721,39.85,1724,1758,1708,2240,1207,1724,1737.07,3.43,0,-616,1785,1754,1719,1688,1653,1770,1704,74,516,500,1030,1,1,14793621,258,-2.82,0.99,12,0.07,-618.00,1766.00,5910,20240412,-70.47,1615,20250213,8.05,2150,-18.84,20250121,1615,8.05,20250213,5910,-70.47,20240412,1615,8.05,20250213,0.57,N,058450,500,73 억,,507476,N,N,0,N,00,N
20250217,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,20,2,1.16,16250985,9357,38.35,1724,1758,1708,2240,1207,1724,1736.77,3.43,0,-653,1785,1754,1719,1688,1653,1770,1704,74,516,500,1030,1,1,14793621,258,-2.82,0.99,12,0.06,-618.00,1766.00,5910,20240412,-70.49,1615,20250213,7.99,2150,-18.88,20250121,1615,7.99,20250213,5910,-70.49,20240412,1615,7.99,20250213,0.57,N,058450,500,73 억,,507476,N,N,0,N,00,N
20250217,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,21,2,1.22,14056332,8091,33.16,1724,1758,1708,2240,1207,1724,1737.28,3.43,0,-754,1785,1754,1719,1688,1653,1770,1704,74,516,500,1030,1,1,14793621,258,-2.82,0.99,12,0.05,-618.00,1766.00,5910,20240412,-70.47,1615,20250213,8.05,2150,-18.84,20250121,1615,8.05,20250213,5910,-70.47,20240412,1615,8.05,20250213,0.57,N,058450,500,73 억,,507476,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 160550 57 100.00 KOSDAQ 화학 N N N N N 1767 22 2 1.26 37517778 21434 220.24 1746 1795 1721 2265 1222 1745 1750.39 3.42 0 -134 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 261 -2.86 1.00 12 0.14 -618.00 1766.00 5910 20240412 -70.10 1615 20250213 9.41 2150 -17.81 20250121 1615 9.41 20250213 5910 -70.10 20240412 1615 9.41 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
3 20250218 150550 57 100.00 KOSDAQ 화학 N N N N N 1769 24 2 1.38 35381077 20202 207.58 1746 1795 1721 2265 1222 1745 1751.37 3.42 0 -304 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 262 -2.86 1.00 12 0.14 -618.00 1766.00 5910 20240412 -70.07 1615 20250213 9.54 2150 -17.72 20250121 1615 9.54 20250213 5910 -70.07 20240412 1615 9.54 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
4 20250218 140551 57 100.00 KOSDAQ 화학 N N N N N 1770 25 2 1.43 27287168 15628 160.58 1746 1795 1721 2265 1222 1745 1746.04 3.42 0 -295 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 262 -2.86 1.00 12 0.11 -618.00 1766.00 5910 20240412 -70.05 1615 20250213 9.60 2150 -17.67 20250121 1615 9.60 20250213 5910 -70.05 20240412 1615 9.60 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
5 20250218 130549 57 100.00 KOSDAQ 화학 N N N N N 1741 -4 5 -0.23 16986654 9725 99.93 1746 1795 1721 2265 1222 1745 1746.70 3.42 0 -121 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 258 -2.82 0.99 12 0.07 -618.00 1766.00 5910 20240412 -70.54 1615 20250213 7.80 2150 -19.02 20250121 1615 7.80 20250213 5910 -70.54 20240412 1615 7.80 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
6 20250218 120550 57 100.00 KOSDAQ 화학 N N N N N 1741 -4 5 -0.23 14155848 8099 83.22 1746 1795 1721 2265 1222 1745 1747.85 3.42 0 -111 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 258 -2.82 0.99 12 0.05 -618.00 1766.00 5910 20240412 -70.54 1615 20250213 7.80 2150 -19.02 20250121 1615 7.80 20250213 5910 -70.54 20240412 1615 7.80 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
7 20250218 110549 57 100.00 KOSDAQ 화학 N N N N N 1742 -3 5 -0.17 14133215 8086 83.09 1746 1795 1721 2265 1222 1745 1747.86 3.42 0 -111 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 258 -2.82 0.99 12 0.05 -618.00 1766.00 5910 20240412 -70.52 1615 20250213 7.86 2150 -18.98 20250121 1615 7.86 20250213 5910 -70.52 20240412 1615 7.86 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
8 20250218 100549 57 100.00 KOSDAQ 화학 N N N N N 1774 29 2 1.66 12098825 6909 70.99 1746 1795 1721 2265 1222 1745 1751.17 3.42 0 -100 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 262 -2.87 1.00 12 0.05 -618.00 1766.00 5910 20240412 -69.98 1615 20250213 9.85 2150 -17.49 20250121 1615 9.85 20250213 5910 -69.98 20240412 1615 9.85 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
9 20250218 090551 57 100.00 KOSDAQ 화학 N N N N N 1745 0 3 0.00 2027691 1162 11.94 1746 1746 1745 2265 1222 1745 1745.00 3.42 0 0 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 258 -2.82 0.99 12 0.01 -618.00 1766.00 5910 20240412 -70.47 1615 20250213 8.05 2150 -18.84 20250121 1615 8.05 20250213 5910 -70.47 20240412 1615 8.05 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
10 20250217 160549 57 100.00 KOSDAQ 화학 N N N N N 1745 21 2 1.22 16886053 9721 39.85 1724 1758 1708 2240 1207 1724 1737.07 3.43 0 -616 1785 1754 1719 1688 1653 1770 1704 74 516 500 1030 1 1 14793621 258 -2.82 0.99 12 0.07 -618.00 1766.00 5910 20240412 -70.47 1615 20250213 8.05 2150 -18.84 20250121 1615 8.05 20250213 5910 -70.47 20240412 1615 8.05 20250213 0.57 N 058450 500 73 억 507476 N N 0 N 00 N
11 20250217 150548 57 100.00 KOSDAQ 화학 N N N N N 1744 20 2 1.16 16250985 9357 38.35 1724 1758 1708 2240 1207 1724 1736.77 3.43 0 -653 1785 1754 1719 1688 1653 1770 1704 74 516 500 1030 1 1 14793621 258 -2.82 0.99 12 0.06 -618.00 1766.00 5910 20240412 -70.49 1615 20250213 7.99 2150 -18.88 20250121 1615 7.99 20250213 5910 -70.49 20240412 1615 7.99 20250213 0.57 N 058450 500 73 억 507476 N N 0 N 00 N
12 20250217 140548 57 100.00 KOSDAQ 화학 N N N N N 1745 21 2 1.22 14056332 8091 33.16 1724 1758 1708 2240 1207 1724 1737.28 3.43 0 -754 1785 1754 1719 1688 1653 1770 1704 74 516 500 1030 1 1 14793621 258 -2.82 0.99 12 0.05 -618.00 1766.00 5910 20240412 -70.47 1615 20250213 8.05 2150 -18.84 20250121 1615 8.05 20250213 5910 -70.47 20240412 1615 8.05 20250213 0.57 N 058450 500 73 억 507476 N N 0 N 00 N