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
092730/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
20250218,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,10,2,0.09,472894350,41017,150.91,11590,11650,11450,15060,8120,11590,11529.23,9.06,0,3529,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1859,8.01,1.14,12,0.26,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,10,2,0.09,427402260,37094,136.48,11590,11650,11450,15060,8120,11590,11522.14,9.06,0,3680,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1859,8.01,1.14,12,0.23,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,0,3,0.00,373835210,32471,119.47,11590,11650,11450,15060,8120,11590,11512.89,9.06,0,4200,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1858,8.00,1.14,12,0.20,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,-90,5,-0.78,205531570,17872,65.76,11590,11650,11450,15060,8120,11590,11500.20,9.06,0,-111,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1843,7.94,1.13,12,0.11,1448.00,10151.00,17564,20240614,-34.53,10318,20240909,11.46,12100,-4.96,20250210,10700,7.48,20250203,34300,-66.47,20240614,10700,7.48,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,120726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,-90,5,-0.78,175941000,15296,56.28,11590,11650,11450,15060,8120,11590,11502.42,9.06,0,-833,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1843,7.94,1.13,12,0.10,1448.00,10151.00,17564,20240614,-34.53,10318,20240909,11.46,12100,-4.96,20250210,10700,7.48,20250203,34300,-66.47,20240614,10700,7.48,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,110725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,-90,5,-0.78,126908530,11033,40.59,11590,11650,11450,15060,8120,11590,11502.63,9.06,0,-2280,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1843,7.94,1.13,12,0.07,1448.00,10151.00,17564,20240614,-34.53,10318,20240909,11.46,12100,-4.96,20250210,10700,7.48,20250203,34300,-66.47,20240614,10700,7.48,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,0,3,0.00,58126890,5052,18.59,11590,11650,11450,15060,8120,11590,11505.72,9.06,0,-1212,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1858,8.00,1.14,12,0.03,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,090727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11510,-80,5,-0.69,6650500,575,2.12,11590,11650,11510,15060,8120,11590,11566.09,9.06,0,-396,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1845,7.95,1.13,12,0.00,1448.00,10151.00,17564,20240614,-34.47,10318,20240909,11.55,12100,-4.88,20250210,10700,7.57,20250203,34300,-66.44,20240614,10700,7.57,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250217,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,50,2,0.43,314593550,27169,72.35,11540,11690,11520,15000,8080,11540,11579.14,9.05,0,968,11726,11632,11546,11452,11366,11680,11500,80,3460,500,8530,10,1,16027989,1858,8.00,1.14,12,0.17,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.21,N,092730,500,80 억,,1450897,N,N,0,N,00,N
20250217,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,50,2,0.43,287477780,24823,66.10,11540,11690,11520,15000,8080,11540,11581.11,9.05,0,950,11726,11632,11546,11452,11366,11680,11500,80,3460,500,8530,10,1,16027989,1858,8.00,1.14,12,0.15,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.21,N,092730,500,80 억,,1450897,N,N,0,N,00,N
20250217,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11550,10,2,0.09,254910220,22007,58.60,11540,11690,11520,15000,8080,11540,11583.14,9.05,0,788,11726,11632,11546,11452,11366,11680,11500,80,3460,500,8530,10,1,16027989,1851,7.98,1.14,12,0.14,1448.00,10151.00,17564,20240614,-34.24,10318,20240909,11.94,12100,-4.55,20250210,10700,7.94,20250203,34300,-66.33,20240614,10700,7.94,20250203,1.21,N,092730,500,80 억,,1450897,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 160726 57 100.00 KOSDAQ 화학 N N N N N 11600 10 2 0.09 472894350 41017 150.91 11590 11650 11450 15060 8120 11590 11529.23 9.06 0 3529 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1859 8.01 1.14 12 0.26 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
3 20250218 150727 57 100.00 KOSDAQ 화학 N N N N N 11600 10 2 0.09 427402260 37094 136.48 11590 11650 11450 15060 8120 11590 11522.14 9.06 0 3680 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1859 8.01 1.14 12 0.23 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
4 20250218 140727 57 100.00 KOSDAQ 화학 N N N N N 11590 0 3 0.00 373835210 32471 119.47 11590 11650 11450 15060 8120 11590 11512.89 9.06 0 4200 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1858 8.00 1.14 12 0.20 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
5 20250218 130724 57 100.00 KOSDAQ 화학 N N N N N 11500 -90 5 -0.78 205531570 17872 65.76 11590 11650 11450 15060 8120 11590 11500.20 9.06 0 -111 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1843 7.94 1.13 12 0.11 1448.00 10151.00 17564 20240614 -34.53 10318 20240909 11.46 12100 -4.96 20250210 10700 7.48 20250203 34300 -66.47 20240614 10700 7.48 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
6 20250218 120726 57 100.00 KOSDAQ 화학 N N N N N 11500 -90 5 -0.78 175941000 15296 56.28 11590 11650 11450 15060 8120 11590 11502.42 9.06 0 -833 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1843 7.94 1.13 12 0.10 1448.00 10151.00 17564 20240614 -34.53 10318 20240909 11.46 12100 -4.96 20250210 10700 7.48 20250203 34300 -66.47 20240614 10700 7.48 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
7 20250218 110725 57 100.00 KOSDAQ 화학 N N N N N 11500 -90 5 -0.78 126908530 11033 40.59 11590 11650 11450 15060 8120 11590 11502.63 9.06 0 -2280 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1843 7.94 1.13 12 0.07 1448.00 10151.00 17564 20240614 -34.53 10318 20240909 11.46 12100 -4.96 20250210 10700 7.48 20250203 34300 -66.47 20240614 10700 7.48 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
8 20250218 100724 57 100.00 KOSDAQ 화학 N N N N N 11590 0 3 0.00 58126890 5052 18.59 11590 11650 11450 15060 8120 11590 11505.72 9.06 0 -1212 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1858 8.00 1.14 12 0.03 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
9 20250218 090727 57 100.00 KOSDAQ 화학 N N N N N 11510 -80 5 -0.69 6650500 575 2.12 11590 11650 11510 15060 8120 11590 11566.09 9.06 0 -396 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1845 7.95 1.13 12 0.00 1448.00 10151.00 17564 20240614 -34.47 10318 20240909 11.55 12100 -4.88 20250210 10700 7.57 20250203 34300 -66.44 20240614 10700 7.57 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
10 20250217 160724 57 100.00 KOSDAQ 화학 N N N N N 11590 50 2 0.43 314593550 27169 72.35 11540 11690 11520 15000 8080 11540 11579.14 9.05 0 968 11726 11632 11546 11452 11366 11680 11500 80 3460 500 8530 10 1 16027989 1858 8.00 1.14 12 0.17 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.21 N 092730 500 80 억 1450897 N N 0 N 00 N
11 20250217 150724 57 100.00 KOSDAQ 화학 N N N N N 11590 50 2 0.43 287477780 24823 66.10 11540 11690 11520 15000 8080 11540 11581.11 9.05 0 950 11726 11632 11546 11452 11366 11680 11500 80 3460 500 8530 10 1 16027989 1858 8.00 1.14 12 0.15 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.21 N 092730 500 80 억 1450897 N N 0 N 00 N
12 20250217 140723 57 100.00 KOSDAQ 화학 N N N N N 11550 10 2 0.09 254910220 22007 58.60 11540 11690 11520 15000 8080 11540 11583.14 9.05 0 788 11726 11632 11546 11452 11366 11680 11500 80 3460 500 8530 10 1 16027989 1851 7.98 1.14 12 0.14 1448.00 10151.00 17564 20240614 -34.24 10318 20240909 11.94 12100 -4.55 20250210 10700 7.94 20250203 34300 -66.33 20240614 10700 7.94 20250203 1.21 N 092730 500 80 억 1450897 N N 0 N 00 N