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
101240/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
20250218,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-25,5,-0.64,137864645,35668,324.17,3880,3905,3840,5070,2735,3905,3865.14,2.20,0,954,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,401,11.72,0.52,12,0.34,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-25,5,-0.64,134249830,34736,315.70,3880,3905,3840,5070,2735,3905,3864.86,2.20,0,1401,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,401,11.72,0.52,12,0.34,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-45,5,-1.15,112616435,29151,264.94,3880,3905,3840,5070,2735,3905,3863.21,2.20,0,1401,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,399,11.66,0.52,12,0.28,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,130747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-45,5,-1.15,91739435,23729,215.66,3880,3905,3855,5070,2735,3905,3866.13,2.20,0,1407,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,399,11.66,0.52,12,0.23,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-25,5,-0.64,83723005,21652,196.78,3880,3905,3855,5070,2735,3905,3866.76,2.20,0,1408,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,401,11.72,0.52,12,0.21,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,110747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-45,5,-1.15,63379790,16385,148.91,3880,3905,3855,5070,2735,3905,3868.16,2.20,0,1284,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,399,11.66,0.52,12,0.16,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,-15,5,-0.38,35516310,9172,83.36,3880,3905,3855,5070,2735,3905,3872.25,2.20,0,791,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,402,11.75,0.52,12,0.09,331.00,7450.00,6230,20240820,-37.56,3475,20241209,11.94,4115,-5.47,20250110,3790,2.64,20250102,6230,-37.56,20240820,3475,11.94,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,090750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,-10,5,-0.26,22888160,5910,53.71,3880,3905,3855,5070,2735,3905,3872.79,2.20,0,364,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,403,11.77,0.52,12,0.06,331.00,7450.00,6230,20240820,-37.48,3475,20241209,12.09,4115,-5.35,20250110,3790,2.77,20250102,6230,-37.48,20240820,3475,12.09,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250217,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,20,2,0.51,42702700,10983,34.51,3900,3905,3850,5050,2720,3885,3888.07,2.20,0,-281,3971,3927,3881,3837,3791,3950,3860,52,1165,500,2710,5,1,10340947,404,11.80,0.52,12,0.11,331.00,7450.00,6230,20240820,-37.32,3475,20241209,12.37,4115,-5.10,20250110,3790,3.03,20250102,6230,-37.32,20240820,3475,12.37,20241209,2.08,N,101240,500,51 억,,227269,N,N,0,N,00,N
20250217,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,15,2,0.39,41605910,10702,33.63,3900,3905,3850,5050,2720,3885,3887.68,2.20,0,-281,3971,3927,3881,3837,3791,3950,3860,52,1165,500,2710,5,1,10340947,403,11.78,0.52,12,0.10,331.00,7450.00,6230,20240820,-37.40,3475,20241209,12.23,4115,-5.22,20250110,3790,2.90,20250102,6230,-37.40,20240820,3475,12.23,20241209,2.08,N,101240,500,51 억,,227269,N,N,0,N,00,N
20250217,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,15,2,0.39,41254905,10612,33.35,3900,3905,3850,5050,2720,3885,3887.57,2.20,0,-262,3971,3927,3881,3837,3791,3950,3860,52,1165,500,2710,5,1,10340947,403,11.78,0.52,12,0.10,331.00,7450.00,6230,20240820,-37.40,3475,20241209,12.23,4115,-5.22,20250110,3790,2.90,20250102,6230,-37.40,20240820,3475,12.23,20241209,2.08,N,101240,500,51 억,,227269,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 160748 57 100.00 KOSDAQ 화학 N N N N N 3880 -25 5 -0.64 137864645 35668 324.17 3880 3905 3840 5070 2735 3905 3865.14 2.20 0 954 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 401 11.72 0.52 12 0.34 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
3 20250218 150749 57 100.00 KOSDAQ 화학 N N N N N 3880 -25 5 -0.64 134249830 34736 315.70 3880 3905 3840 5070 2735 3905 3864.86 2.20 0 1401 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 401 11.72 0.52 12 0.34 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
4 20250218 140750 57 100.00 KOSDAQ 화학 N N N N N 3860 -45 5 -1.15 112616435 29151 264.94 3880 3905 3840 5070 2735 3905 3863.21 2.20 0 1401 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 399 11.66 0.52 12 0.28 331.00 7450.00 6230 20240820 -38.04 3475 20241209 11.08 4115 -6.20 20250110 3790 1.85 20250102 6230 -38.04 20240820 3475 11.08 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
5 20250218 130747 57 100.00 KOSDAQ 화학 N N N N N 3860 -45 5 -1.15 91739435 23729 215.66 3880 3905 3855 5070 2735 3905 3866.13 2.20 0 1407 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 399 11.66 0.52 12 0.23 331.00 7450.00 6230 20240820 -38.04 3475 20241209 11.08 4115 -6.20 20250110 3790 1.85 20250102 6230 -38.04 20240820 3475 11.08 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
6 20250218 120749 57 100.00 KOSDAQ 화학 N N N N N 3880 -25 5 -0.64 83723005 21652 196.78 3880 3905 3855 5070 2735 3905 3866.76 2.20 0 1408 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 401 11.72 0.52 12 0.21 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
7 20250218 110747 57 100.00 KOSDAQ 화학 N N N N N 3860 -45 5 -1.15 63379790 16385 148.91 3880 3905 3855 5070 2735 3905 3868.16 2.20 0 1284 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 399 11.66 0.52 12 0.16 331.00 7450.00 6230 20240820 -38.04 3475 20241209 11.08 4115 -6.20 20250110 3790 1.85 20250102 6230 -38.04 20240820 3475 11.08 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
8 20250218 100747 57 100.00 KOSDAQ 화학 N N N N N 3890 -15 5 -0.38 35516310 9172 83.36 3880 3905 3855 5070 2735 3905 3872.25 2.20 0 791 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 402 11.75 0.52 12 0.09 331.00 7450.00 6230 20240820 -37.56 3475 20241209 11.94 4115 -5.47 20250110 3790 2.64 20250102 6230 -37.56 20240820 3475 11.94 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
9 20250218 090750 57 100.00 KOSDAQ 화학 N N N N N 3895 -10 5 -0.26 22888160 5910 53.71 3880 3905 3855 5070 2735 3905 3872.79 2.20 0 364 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 403 11.77 0.52 12 0.06 331.00 7450.00 6230 20240820 -37.48 3475 20241209 12.09 4115 -5.35 20250110 3790 2.77 20250102 6230 -37.48 20240820 3475 12.09 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
10 20250217 160747 57 100.00 KOSDAQ 화학 N N N N N 3905 20 2 0.51 42702700 10983 34.51 3900 3905 3850 5050 2720 3885 3888.07 2.20 0 -281 3971 3927 3881 3837 3791 3950 3860 52 1165 500 2710 5 1 10340947 404 11.80 0.52 12 0.11 331.00 7450.00 6230 20240820 -37.32 3475 20241209 12.37 4115 -5.10 20250110 3790 3.03 20250102 6230 -37.32 20240820 3475 12.37 20241209 2.08 N 101240 500 51 억 227269 N N 0 N 00 N
11 20250217 150746 57 100.00 KOSDAQ 화학 N N N N N 3900 15 2 0.39 41605910 10702 33.63 3900 3905 3850 5050 2720 3885 3887.68 2.20 0 -281 3971 3927 3881 3837 3791 3950 3860 52 1165 500 2710 5 1 10340947 403 11.78 0.52 12 0.10 331.00 7450.00 6230 20240820 -37.40 3475 20241209 12.23 4115 -5.22 20250110 3790 2.90 20250102 6230 -37.40 20240820 3475 12.23 20241209 2.08 N 101240 500 51 억 227269 N N 0 N 00 N
12 20250217 140746 57 100.00 KOSDAQ 화학 N N N N N 3900 15 2 0.39 41254905 10612 33.35 3900 3905 3850 5050 2720 3885 3887.57 2.20 0 -262 3971 3927 3881 3837 3791 3950 3860 52 1165 500 2710 5 1 10340947 403 11.78 0.52 12 0.10 331.00 7450.00 6230 20240820 -37.40 3475 20241209 12.23 4115 -5.22 20250110 3790 2.90 20250102 6230 -37.40 20240820 3475 12.23 20241209 2.08 N 101240 500 51 억 227269 N N 0 N 00 N