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
097870/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
20250218,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-10,5,-0.15,352111740,53753,151.45,6520,6600,6520,8550,4610,6580,6550.48,2.23,0,4230,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,558,12.42,0.70,06,0.63,529.00,9431.00,10470,20241218,-37.25,5170,20241209,27.08,8080,-18.69,20250115,6400,2.66,20250203,10470,-37.25,20241218,5170,27.08,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,319685080,48824,137.56,6520,6600,6520,8550,4610,6580,6547.70,2.23,0,4535,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,559,12.46,0.70,06,0.58,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,290122730,44335,124.92,6520,6600,6520,8550,4610,6580,6543.88,2.23,0,4518,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,559,12.46,0.70,06,0.52,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-40,5,-0.61,261678710,40008,112.72,6520,6600,6520,8550,4610,6580,6540.66,2.23,0,5489,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,555,12.36,0.69,06,0.47,529.00,9431.00,10470,20241218,-37.54,5170,20241209,26.50,8080,-19.06,20250115,6400,2.19,20250203,10470,-37.54,20241218,5170,26.50,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-50,5,-0.76,211261190,32324,91.07,6520,6600,6520,8550,4610,6580,6535.74,2.23,0,6156,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,554,12.34,0.69,06,0.38,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8080,-19.18,20250115,6400,2.03,20250203,10470,-37.63,20241218,5170,26.31,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,110739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-60,5,-0.91,180098250,27556,77.64,6520,6600,6520,8550,4610,6580,6535.72,2.23,0,6291,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,554,12.33,0.69,06,0.32,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8080,-19.31,20250115,6400,1.88,20250203,10470,-37.73,20241218,5170,26.11,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-50,5,-0.76,131790010,20166,56.82,6520,6600,6520,8550,4610,6580,6535.26,2.23,0,5234,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,554,12.34,0.69,06,0.24,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8080,-19.18,20250115,6400,2.03,20250203,10470,-37.63,20241218,5170,26.31,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,0,3,0.00,73377210,11242,31.67,6520,6600,6520,8550,4610,6580,6527.06,2.23,0,2927,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,559,12.44,0.70,06,0.13,529.00,9431.00,10470,20241218,-37.15,5170,20241209,27.27,8080,-18.56,20250115,6400,2.81,20250203,10470,-37.15,20241218,5170,27.27,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250217,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,90,2,1.39,232274810,35404,85.24,6490,6650,6480,8430,4550,6490,6560.69,2.10,0,10828,6716,6602,6536,6422,6356,6570,6390,42,1940,500,4020,10,1,8490000,559,12.44,0.70,06,0.42,529.00,9431.00,10470,20241218,-37.15,5170,20241209,27.27,8080,-18.56,20250115,6400,2.81,20250203,10470,-37.15,20241218,5170,27.27,20241209,5.64,N,097870,500,42 억,,178486,N,N,0,N,00,N
20250217,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,100,2,1.54,205169120,31288,75.33,6490,6650,6480,8430,4550,6490,6557.44,2.10,0,9740,6716,6602,6536,6422,6356,6570,6390,42,1940,500,4020,10,1,8490000,559,12.46,0.70,06,0.37,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.64,N,097870,500,42 억,,178486,N,N,0,N,00,N
20250217,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,100,2,1.54,165709840,25306,60.93,6490,6650,6480,8430,4550,6490,6548.24,2.10,0,6725,6716,6602,6536,6422,6356,6570,6390,42,1940,500,4020,10,1,8490000,559,12.46,0.70,06,0.30,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.64,N,097870,500,42 억,,178486,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 160740 57 100.00 KOSDAQ 화학 N N N N N 6570 -10 5 -0.15 352111740 53753 151.45 6520 6600 6520 8550 4610 6580 6550.48 2.23 0 4230 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 558 12.42 0.70 06 0.63 529.00 9431.00 10470 20241218 -37.25 5170 20241209 27.08 8080 -18.69 20250115 6400 2.66 20250203 10470 -37.25 20241218 5170 27.08 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
3 20250218 150741 57 100.00 KOSDAQ 화학 N N N N N 6590 10 2 0.15 319685080 48824 137.56 6520 6600 6520 8550 4610 6580 6547.70 2.23 0 4535 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 559 12.46 0.70 06 0.58 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
4 20250218 140742 57 100.00 KOSDAQ 화학 N N N N N 6590 10 2 0.15 290122730 44335 124.92 6520 6600 6520 8550 4610 6580 6543.88 2.23 0 4518 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 559 12.46 0.70 06 0.52 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
5 20250218 130739 57 100.00 KOSDAQ 화학 N N N N N 6540 -40 5 -0.61 261678710 40008 112.72 6520 6600 6520 8550 4610 6580 6540.66 2.23 0 5489 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 555 12.36 0.69 06 0.47 529.00 9431.00 10470 20241218 -37.54 5170 20241209 26.50 8080 -19.06 20250115 6400 2.19 20250203 10470 -37.54 20241218 5170 26.50 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
6 20250218 120741 57 100.00 KOSDAQ 화학 N N N N N 6530 -50 5 -0.76 211261190 32324 91.07 6520 6600 6520 8550 4610 6580 6535.74 2.23 0 6156 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 554 12.34 0.69 06 0.38 529.00 9431.00 10470 20241218 -37.63 5170 20241209 26.31 8080 -19.18 20250115 6400 2.03 20250203 10470 -37.63 20241218 5170 26.31 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
7 20250218 110739 57 100.00 KOSDAQ 화학 N N N N N 6520 -60 5 -0.91 180098250 27556 77.64 6520 6600 6520 8550 4610 6580 6535.72 2.23 0 6291 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 554 12.33 0.69 06 0.32 529.00 9431.00 10470 20241218 -37.73 5170 20241209 26.11 8080 -19.31 20250115 6400 1.88 20250203 10470 -37.73 20241218 5170 26.11 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
8 20250218 100739 57 100.00 KOSDAQ 화학 N N N N N 6530 -50 5 -0.76 131790010 20166 56.82 6520 6600 6520 8550 4610 6580 6535.26 2.23 0 5234 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 554 12.34 0.69 06 0.24 529.00 9431.00 10470 20241218 -37.63 5170 20241209 26.31 8080 -19.18 20250115 6400 2.03 20250203 10470 -37.63 20241218 5170 26.31 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
9 20250218 090741 57 100.00 KOSDAQ 화학 N N N N N 6580 0 3 0.00 73377210 11242 31.67 6520 6600 6520 8550 4610 6580 6527.06 2.23 0 2927 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 559 12.44 0.70 06 0.13 529.00 9431.00 10470 20241218 -37.15 5170 20241209 27.27 8080 -18.56 20250115 6400 2.81 20250203 10470 -37.15 20241218 5170 27.27 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
10 20250217 160739 57 100.00 KOSDAQ 화학 N N N N N 6580 90 2 1.39 232274810 35404 85.24 6490 6650 6480 8430 4550 6490 6560.69 2.10 0 10828 6716 6602 6536 6422 6356 6570 6390 42 1940 500 4020 10 1 8490000 559 12.44 0.70 06 0.42 529.00 9431.00 10470 20241218 -37.15 5170 20241209 27.27 8080 -18.56 20250115 6400 2.81 20250203 10470 -37.15 20241218 5170 27.27 20241209 5.64 N 097870 500 42 억 178486 N N 0 N 00 N
11 20250217 150738 57 100.00 KOSDAQ 화학 N N N N N 6590 100 2 1.54 205169120 31288 75.33 6490 6650 6480 8430 4550 6490 6557.44 2.10 0 9740 6716 6602 6536 6422 6356 6570 6390 42 1940 500 4020 10 1 8490000 559 12.46 0.70 06 0.37 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.64 N 097870 500 42 억 178486 N N 0 N 00 N
12 20250217 140737 57 100.00 KOSDAQ 화학 N N N N N 6590 100 2 1.54 165709840 25306 60.93 6490 6650 6480 8430 4550 6490 6548.24 2.10 0 6725 6716 6602 6536 6422 6356 6570 6390 42 1940 500 4020 10 1 8490000 559 12.46 0.70 06 0.30 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.64 N 097870 500 42 억 178486 N N 0 N 00 N