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
079000/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
20250218,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,85458180,16515,6.59,5160,5210,5140,6680,3600,5140,5174.58,0.80,0,579,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.23,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,83342620,16108,6.43,5160,5210,5140,6680,3600,5140,5173.99,0.80,0,590,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.22,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,52022980,10074,4.02,5160,5200,5140,6680,3600,5140,5164.08,0.80,0,691,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.14,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,130644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,50,2,0.97,36789620,7126,2.84,5160,5200,5140,6680,3600,5140,5162.73,0.80,0,582,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.03,0.47,12,0.10,370.00,11013.00,8760,20240513,-40.75,4700,20240227,10.43,5730,-9.42,20250217,5050,2.77,20250120,8760,-40.75,20240513,4700,10.43,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,120646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,30703910,5949,2.37,5160,5200,5140,6680,3600,5140,5161.19,0.80,0,443,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,373,14.00,0.47,12,0.08,370.00,11013.00,8760,20240513,-40.87,4700,20240227,10.21,5730,-9.60,20250217,5050,2.57,20250120,8760,-40.87,20240513,4700,10.21,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,110645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,29359480,5689,2.27,5160,5200,5140,6680,3600,5140,5160.75,0.80,0,441,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.08,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,30,2,0.58,19251820,3733,1.49,5160,5180,5140,6680,3600,5140,5157.20,0.80,0,346,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,372,13.97,0.47,12,0.05,370.00,11013.00,8760,20240513,-40.98,4700,20240227,10.00,5730,-9.77,20250217,5050,2.38,20250120,8760,-40.98,20240513,4700,10.00,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,20,2,0.39,12364830,2399,0.96,5160,5160,5140,6680,3600,5140,5154.16,0.80,0,321,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,372,13.95,0.47,12,0.03,370.00,11013.00,8760,20240513,-41.10,4700,20240227,9.79,5730,-9.95,20250217,5050,2.18,20250120,8760,-41.10,20240513,4700,9.79,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250217,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,40,2,0.78,1325583490,249237,3382.70,5100,5730,5090,6630,3570,5100,5318.66,0.99,0,-14593,5140,5120,5110,5090,5080,5115,5085,36,1530,500,3460,10,1,7200000,370,13.89,0.47,12,3.46,370.00,11013.00,8760,20240513,-41.32,4700,20240227,9.36,5730,-10.30,20250217,5050,1.78,20250120,8760,-41.32,20240513,4700,9.36,20240227,1.47,N,079000,500,36 억,,71593,N,N,0,N,00,N
20250217,150644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,30,2,0.59,1316442700,247458,3358.55,5100,5730,5090,6630,3570,5100,5319.86,0.99,0,-14556,5140,5120,5110,5090,5080,5115,5085,36,1530,500,3460,10,1,7200000,369,13.86,0.47,12,3.44,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5730,-10.47,20250217,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.47,N,079000,500,36 억,,71593,N,N,0,N,00,N
20250217,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,50,2,0.98,1297560840,243770,3308.50,5100,5730,5090,6630,3570,5100,5322.89,0.99,0,-14677,5140,5120,5110,5090,5080,5115,5085,36,1530,500,3460,10,1,7200000,371,13.92,0.47,12,3.39,370.00,11013.00,8760,20240513,-41.21,4700,20240227,9.57,5730,-10.12,20250217,5050,1.98,20250120,8760,-41.21,20240513,4700,9.57,20240227,1.47,N,079000,500,36 억,,71593,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 160646 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 85458180 16515 6.59 5160 5210 5140 6680 3600 5140 5174.58 0.80 0 579 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.23 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
3 20250218 150646 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 83342620 16108 6.43 5160 5210 5140 6680 3600 5140 5173.99 0.80 0 590 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.22 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
4 20250218 140647 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 52022980 10074 4.02 5160 5200 5140 6680 3600 5140 5164.08 0.80 0 691 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.14 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
5 20250218 130644 57 100.00 KOSDAQ 화학 N N N N N 5190 50 2 0.97 36789620 7126 2.84 5160 5200 5140 6680 3600 5140 5162.73 0.80 0 582 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.03 0.47 12 0.10 370.00 11013.00 8760 20240513 -40.75 4700 20240227 10.43 5730 -9.42 20250217 5050 2.77 20250120 8760 -40.75 20240513 4700 10.43 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
6 20250218 120646 57 100.00 KOSDAQ 화학 N N N N N 5180 40 2 0.78 30703910 5949 2.37 5160 5200 5140 6680 3600 5140 5161.19 0.80 0 443 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 373 14.00 0.47 12 0.08 370.00 11013.00 8760 20240513 -40.87 4700 20240227 10.21 5730 -9.60 20250217 5050 2.57 20250120 8760 -40.87 20240513 4700 10.21 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
7 20250218 110645 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 29359480 5689 2.27 5160 5200 5140 6680 3600 5140 5160.75 0.80 0 441 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.08 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
8 20250218 100644 57 100.00 KOSDAQ 화학 N N N N N 5170 30 2 0.58 19251820 3733 1.49 5160 5180 5140 6680 3600 5140 5157.20 0.80 0 346 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 372 13.97 0.47 12 0.05 370.00 11013.00 8760 20240513 -40.98 4700 20240227 10.00 5730 -9.77 20250217 5050 2.38 20250120 8760 -40.98 20240513 4700 10.00 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
9 20250218 090646 57 100.00 KOSDAQ 화학 N N N N N 5160 20 2 0.39 12364830 2399 0.96 5160 5160 5140 6680 3600 5140 5154.16 0.80 0 321 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 372 13.95 0.47 12 0.03 370.00 11013.00 8760 20240513 -41.10 4700 20240227 9.79 5730 -9.95 20250217 5050 2.18 20250120 8760 -41.10 20240513 4700 9.79 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
10 20250217 160644 57 100.00 KOSDAQ 화학 N N N N N 5140 40 2 0.78 1325583490 249237 3382.70 5100 5730 5090 6630 3570 5100 5318.66 0.99 0 -14593 5140 5120 5110 5090 5080 5115 5085 36 1530 500 3460 10 1 7200000 370 13.89 0.47 12 3.46 370.00 11013.00 8760 20240513 -41.32 4700 20240227 9.36 5730 -10.30 20250217 5050 1.78 20250120 8760 -41.32 20240513 4700 9.36 20240227 1.47 N 079000 500 36 억 71593 N N 0 N 00 N
11 20250217 150644 57 100.00 KOSDAQ 화학 N N N N N 5130 30 2 0.59 1316442700 247458 3358.55 5100 5730 5090 6630 3570 5100 5319.86 0.99 0 -14556 5140 5120 5110 5090 5080 5115 5085 36 1530 500 3460 10 1 7200000 369 13.86 0.47 12 3.44 370.00 11013.00 8760 20240513 -41.44 4700 20240227 9.15 5730 -10.47 20250217 5050 1.58 20250120 8760 -41.44 20240513 4700 9.15 20240227 1.47 N 079000 500 36 억 71593 N N 0 N 00 N
12 20250217 140643 57 100.00 KOSDAQ 화학 N N N N N 5150 50 2 0.98 1297560840 243770 3308.50 5100 5730 5090 6630 3570 5100 5322.89 0.99 0 -14677 5140 5120 5110 5090 5080 5115 5085 36 1530 500 3460 10 1 7200000 371 13.92 0.47 12 3.39 370.00 11013.00 8760 20240513 -41.21 4700 20240227 9.57 5730 -10.12 20250217 5050 1.98 20250120 8760 -41.21 20240513 4700 9.57 20240227 1.47 N 079000 500 36 억 71593 N N 0 N 00 N