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
083470/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
20250218,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-1,5,-0.08,20309191,16333,35.90,1257,1259,1226,1634,880,1257,1243.45,0.09,0,-60,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,268,-69.78,1.95,12,0.08,-18.00,643.00,2200,20240322,-42.91,1121,20241209,12.04,1593,-21.16,20250109,1207,4.06,20250116,2200,-42.91,20240322,1121,12.04,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-17,5,-1.35,15579460,12545,27.57,1257,1259,1226,1634,880,1257,1241.89,0.09,0,113,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,265,-68.89,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1207,2.73,20250116,2200,-43.64,20240322,1121,10.62,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-13,5,-1.03,13292831,10691,23.50,1257,1259,1235,1634,880,1257,1243.37,0.09,0,113,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,265,-69.11,1.93,12,0.05,-18.00,643.00,2200,20240322,-43.45,1121,20241209,10.97,1593,-21.91,20250109,1207,3.07,20250116,2200,-43.45,20240322,1121,10.97,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,130655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-12,5,-0.95,10760509,8645,19.00,1257,1259,1238,1634,880,1257,1244.71,0.09,0,66,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,266,-69.17,1.94,12,0.04,-18.00,643.00,2200,20240322,-43.41,1121,20241209,11.06,1593,-21.85,20250109,1207,3.15,20250116,2200,-43.41,20240322,1121,11.06,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-1,5,-0.08,2357193,1886,4.14,1257,1259,1244,1634,880,1257,1249.84,0.09,0,-120,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,268,-69.78,1.95,12,0.01,-18.00,643.00,2200,20240322,-42.91,1121,20241209,12.04,1593,-21.16,20250109,1207,4.06,20250116,2200,-42.91,20240322,1121,12.04,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-1,5,-0.08,2098457,1680,3.69,1257,1259,1244,1634,880,1257,1249.08,0.09,0,-115,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,268,-69.78,1.95,12,0.01,-18.00,643.00,2200,20240322,-42.91,1121,20241209,12.04,1593,-21.16,20250109,1207,4.06,20250116,2200,-42.91,20240322,1121,12.04,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,100656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-1,5,-0.08,827106,659,1.45,1257,1259,1244,1634,880,1257,1255.09,0.09,0,-204,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,268,-69.78,1.95,12,0.00,-18.00,643.00,2200,20240322,-42.91,1121,20241209,12.04,1593,-21.16,20250109,1207,4.06,20250116,2200,-42.91,20240322,1121,12.04,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,090657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,2,2,0.16,263992,210,0.46,1257,1259,1257,1634,880,1257,1257.10,0.09,0,-160,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,269,-69.94,1.96,12,0.00,-18.00,643.00,2200,20240322,-42.77,1121,20241209,12.31,1593,-20.97,20250109,1207,4.31,20250116,2200,-42.77,20240322,1121,12.31,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250217,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,-17,5,-1.33,57006356,45502,105.00,1262,1281,1242,1656,892,1274,1252.83,0.10,0,-431,1307,1290,1265,1248,1223,1299,1257,107,382,500,910,1,1,21340329,268,-69.83,1.95,12,0.21,-18.00,643.00,2200,20240322,-42.86,1121,20241209,12.13,1593,-21.09,20250109,1207,4.14,20250116,2200,-42.86,20240322,1121,12.13,20241209,0.89,N,083470,500,106 억,,21700,N,N,0,N,00,N
20250217,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-30,5,-2.35,45787092,36506,84.24,1262,1281,1242,1656,892,1274,1254.23,0.10,0,193,1307,1290,1265,1248,1223,1299,1257,107,382,500,910,1,1,21340329,265,-69.11,1.93,12,0.17,-18.00,643.00,2200,20240322,-43.45,1121,20241209,10.97,1593,-21.91,20250109,1207,3.07,20250116,2200,-43.45,20240322,1121,10.97,20241209,0.89,N,083470,500,106 억,,21700,N,N,0,N,00,N
20250217,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,-27,5,-2.12,36088602,28721,66.27,1262,1281,1242,1656,892,1274,1256.52,0.10,0,466,1307,1290,1265,1248,1223,1299,1257,107,382,500,910,1,1,21340329,266,-69.28,1.94,12,0.13,-18.00,643.00,2200,20240322,-43.32,1121,20241209,11.24,1593,-21.72,20250109,1207,3.31,20250116,2200,-43.32,20240322,1121,11.24,20241209,0.89,N,083470,500,106 억,,21700,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 160657 57 100.00 KOSDAQ 화학 N N N N N 1256 -1 5 -0.08 20309191 16333 35.90 1257 1259 1226 1634 880 1257 1243.45 0.09 0 -60 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 268 -69.78 1.95 12 0.08 -18.00 643.00 2200 20240322 -42.91 1121 20241209 12.04 1593 -21.16 20250109 1207 4.06 20250116 2200 -42.91 20240322 1121 12.04 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
3 20250218 150658 57 100.00 KOSDAQ 화학 N N N N N 1240 -17 5 -1.35 15579460 12545 27.57 1257 1259 1226 1634 880 1257 1241.89 0.09 0 113 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 265 -68.89 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1207 2.73 20250116 2200 -43.64 20240322 1121 10.62 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
4 20250218 140658 57 100.00 KOSDAQ 화학 N N N N N 1244 -13 5 -1.03 13292831 10691 23.50 1257 1259 1235 1634 880 1257 1243.37 0.09 0 113 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 265 -69.11 1.93 12 0.05 -18.00 643.00 2200 20240322 -43.45 1121 20241209 10.97 1593 -21.91 20250109 1207 3.07 20250116 2200 -43.45 20240322 1121 10.97 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
5 20250218 130655 57 100.00 KOSDAQ 화학 N N N N N 1245 -12 5 -0.95 10760509 8645 19.00 1257 1259 1238 1634 880 1257 1244.71 0.09 0 66 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 266 -69.17 1.94 12 0.04 -18.00 643.00 2200 20240322 -43.41 1121 20241209 11.06 1593 -21.85 20250109 1207 3.15 20250116 2200 -43.41 20240322 1121 11.06 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
6 20250218 120657 57 100.00 KOSDAQ 화학 N N N N N 1256 -1 5 -0.08 2357193 1886 4.14 1257 1259 1244 1634 880 1257 1249.84 0.09 0 -120 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 268 -69.78 1.95 12 0.01 -18.00 643.00 2200 20240322 -42.91 1121 20241209 12.04 1593 -21.16 20250109 1207 4.06 20250116 2200 -42.91 20240322 1121 12.04 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
7 20250218 110656 57 100.00 KOSDAQ 화학 N N N N N 1256 -1 5 -0.08 2098457 1680 3.69 1257 1259 1244 1634 880 1257 1249.08 0.09 0 -115 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 268 -69.78 1.95 12 0.01 -18.00 643.00 2200 20240322 -42.91 1121 20241209 12.04 1593 -21.16 20250109 1207 4.06 20250116 2200 -42.91 20240322 1121 12.04 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
8 20250218 100656 57 100.00 KOSDAQ 화학 N N N N N 1256 -1 5 -0.08 827106 659 1.45 1257 1259 1244 1634 880 1257 1255.09 0.09 0 -204 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 268 -69.78 1.95 12 0.00 -18.00 643.00 2200 20240322 -42.91 1121 20241209 12.04 1593 -21.16 20250109 1207 4.06 20250116 2200 -42.91 20240322 1121 12.04 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
9 20250218 090657 57 100.00 KOSDAQ 화학 N N N N N 1259 2 2 0.16 263992 210 0.46 1257 1259 1257 1634 880 1257 1257.10 0.09 0 -160 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 269 -69.94 1.96 12 0.00 -18.00 643.00 2200 20240322 -42.77 1121 20241209 12.31 1593 -20.97 20250109 1207 4.31 20250116 2200 -42.77 20240322 1121 12.31 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
10 20250217 160656 57 100.00 KOSDAQ 화학 N N N N N 1257 -17 5 -1.33 57006356 45502 105.00 1262 1281 1242 1656 892 1274 1252.83 0.10 0 -431 1307 1290 1265 1248 1223 1299 1257 107 382 500 910 1 1 21340329 268 -69.83 1.95 12 0.21 -18.00 643.00 2200 20240322 -42.86 1121 20241209 12.13 1593 -21.09 20250109 1207 4.14 20250116 2200 -42.86 20240322 1121 12.13 20241209 0.89 N 083470 500 106 억 21700 N N 0 N 00 N
11 20250217 150654 57 100.00 KOSDAQ 화학 N N N N N 1244 -30 5 -2.35 45787092 36506 84.24 1262 1281 1242 1656 892 1274 1254.23 0.10 0 193 1307 1290 1265 1248 1223 1299 1257 107 382 500 910 1 1 21340329 265 -69.11 1.93 12 0.17 -18.00 643.00 2200 20240322 -43.45 1121 20241209 10.97 1593 -21.91 20250109 1207 3.07 20250116 2200 -43.45 20240322 1121 10.97 20241209 0.89 N 083470 500 106 억 21700 N N 0 N 00 N
12 20250217 140654 57 100.00 KOSDAQ 화학 N N N N N 1247 -27 5 -2.12 36088602 28721 66.27 1262 1281 1242 1656 892 1274 1256.52 0.10 0 466 1307 1290 1265 1248 1223 1299 1257 107 382 500 910 1 1 21340329 266 -69.28 1.94 12 0.13 -18.00 643.00 2200 20240322 -43.32 1121 20241209 11.24 1593 -21.72 20250109 1207 3.31 20250116 2200 -43.32 20240322 1121 11.24 20241209 0.89 N 083470 500 106 억 21700 N N 0 N 00 N