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
102710/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
20250218,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,-200,5,-0.84,3633235650,155377,115.66,23650,23750,23050,30800,16600,23700,23383.13,7.29,0,15631,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3358,-19.20,0.93,12,1.09,-1224.00,25207.00,33850,20240607,-30.58,13450,20241113,74.72,24900,-5.62,20250213,16250,44.62,20250102,33850,-30.58,20240607,13450,74.72,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,150754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,-200,5,-0.84,3496860200,149580,111.34,23650,23750,23050,30800,16600,23700,23377.86,7.29,0,14390,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3358,-19.20,0.93,12,1.05,-1224.00,25207.00,33850,20240607,-30.58,13450,20241113,74.72,24900,-5.62,20250213,16250,44.62,20250102,33850,-30.58,20240607,13450,74.72,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23650,-50,5,-0.21,3050329700,130680,97.27,23650,23700,23050,30800,16600,23700,23341.98,7.29,0,19545,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3379,-19.32,0.94,12,0.91,-1224.00,25207.00,33850,20240607,-30.13,13450,20241113,75.84,24900,-5.02,20250213,16250,45.54,20250102,33850,-30.13,20240607,13450,75.84,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,130752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,-450,5,-1.90,2702094450,115824,86.21,23650,23700,23050,30800,16600,23700,23329.31,7.29,0,15406,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3322,-19.00,0.92,12,0.81,-1224.00,25207.00,33850,20240607,-31.31,13450,20241113,72.86,24900,-6.63,20250213,16250,43.08,20250102,33850,-31.31,20240607,13450,72.86,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,-400,5,-1.69,2338686300,100185,74.57,23650,23700,23050,30800,16600,23700,23343.68,7.29,0,13248,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3329,-19.04,0.92,12,0.70,-1224.00,25207.00,33850,20240607,-31.17,13450,20241113,73.23,24900,-6.43,20250213,16250,43.38,20250102,33850,-31.17,20240607,13450,73.23,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,110752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,-550,5,-2.32,1853097800,79290,59.02,23650,23700,23050,30800,16600,23700,23371.14,7.29,0,5562,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3308,-18.91,0.92,12,0.55,-1224.00,25207.00,33850,20240607,-31.61,13450,20241113,72.12,24900,-7.03,20250213,16250,42.46,20250102,33850,-31.61,20240607,13450,72.12,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23400,-300,5,-1.27,1356123150,57896,43.10,23650,23700,23150,30800,16600,23700,23423.43,7.29,0,8472,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3343,-19.12,0.93,12,0.41,-1224.00,25207.00,33850,20240607,-30.87,13450,20241113,73.98,24900,-6.02,20250213,16250,44.00,20250102,33850,-30.87,20240607,13450,73.98,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,090754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,0,3,0.00,188674150,8032,5.98,23650,23700,23400,30800,16600,23700,23490.31,7.29,0,653,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3386,-19.36,0.94,12,0.06,-1224.00,25207.00,33850,20240607,-29.99,13450,20241113,76.21,24900,-4.82,20250213,16250,45.85,20250102,33850,-29.99,20240607,13450,76.21,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250217,160752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,-300,5,-1.25,3195356500,134221,80.62,23850,24150,23350,31200,16800,24000,23806.68,7.20,0,12356,25166,24582,24216,23632,23266,24400,23450,71,7200,500,17280,50,1,14287836,3386,-19.36,0.94,12,0.94,-1224.00,25207.00,33850,20240607,-29.99,13450,20241113,76.21,24900,-4.82,20250213,16250,45.85,20250102,33850,-29.99,20240607,13450,76.21,20241113,2.13,N,102710,500,71 억,,1028426,N,N,0,N,00,N
20250217,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23900,-100,5,-0.42,3099034050,130166,78.18,23850,24150,23350,31200,16800,24000,23808.32,7.20,0,12734,25166,24582,24216,23632,23266,24400,23450,71,7200,500,17280,50,1,14287836,3415,-19.53,0.95,12,0.91,-1224.00,25207.00,33850,20240607,-29.39,13450,20241113,77.70,24900,-4.02,20250213,16250,47.08,20250102,33850,-29.39,20240607,13450,77.70,20241113,2.13,N,102710,500,71 억,,1028426,N,N,0,N,00,N
20250217,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,-300,5,-1.25,2685304150,112873,67.80,23850,24150,23350,31200,16800,24000,23790.49,7.20,0,12407,25166,24582,24216,23632,23266,24400,23450,71,7200,500,17280,50,1,14287836,3386,-19.36,0.94,12,0.79,-1224.00,25207.00,33850,20240607,-29.99,13450,20241113,76.21,24900,-4.82,20250213,16250,45.85,20250102,33850,-29.99,20240607,13450,76.21,20241113,2.13,N,102710,500,71 억,,1028426,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 160753 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 -200 5 -0.84 3633235650 155377 115.66 23650 23750 23050 30800 16600 23700 23383.13 7.29 0 15631 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3358 -19.20 0.93 12 1.09 -1224.00 25207.00 33850 20240607 -30.58 13450 20241113 74.72 24900 -5.62 20250213 16250 44.62 20250102 33850 -30.58 20240607 13450 74.72 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
3 20250218 150754 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 -200 5 -0.84 3496860200 149580 111.34 23650 23750 23050 30800 16600 23700 23377.86 7.29 0 14390 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3358 -19.20 0.93 12 1.05 -1224.00 25207.00 33850 20240607 -30.58 13450 20241113 74.72 24900 -5.62 20250213 16250 44.62 20250102 33850 -30.58 20240607 13450 74.72 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
4 20250218 140754 55 60.00 KOSDAQ 화학 N N N Y 60 N 23650 -50 5 -0.21 3050329700 130680 97.27 23650 23700 23050 30800 16600 23700 23341.98 7.29 0 19545 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3379 -19.32 0.94 12 0.91 -1224.00 25207.00 33850 20240607 -30.13 13450 20241113 75.84 24900 -5.02 20250213 16250 45.54 20250102 33850 -30.13 20240607 13450 75.84 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
5 20250218 130752 55 60.00 KOSDAQ 화학 N N N Y 60 N 23250 -450 5 -1.90 2702094450 115824 86.21 23650 23700 23050 30800 16600 23700 23329.31 7.29 0 15406 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3322 -19.00 0.92 12 0.81 -1224.00 25207.00 33850 20240607 -31.31 13450 20241113 72.86 24900 -6.63 20250213 16250 43.08 20250102 33850 -31.31 20240607 13450 72.86 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
6 20250218 120753 55 60.00 KOSDAQ 화학 N N N Y 60 N 23300 -400 5 -1.69 2338686300 100185 74.57 23650 23700 23050 30800 16600 23700 23343.68 7.29 0 13248 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3329 -19.04 0.92 12 0.70 -1224.00 25207.00 33850 20240607 -31.17 13450 20241113 73.23 24900 -6.43 20250213 16250 43.38 20250102 33850 -31.17 20240607 13450 73.23 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
7 20250218 110752 55 60.00 KOSDAQ 화학 N N N Y 60 N 23150 -550 5 -2.32 1853097800 79290 59.02 23650 23700 23050 30800 16600 23700 23371.14 7.29 0 5562 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3308 -18.91 0.92 12 0.55 -1224.00 25207.00 33850 20240607 -31.61 13450 20241113 72.12 24900 -7.03 20250213 16250 42.46 20250102 33850 -31.61 20240607 13450 72.12 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
8 20250218 100752 55 60.00 KOSDAQ 화학 N N N Y 60 N 23400 -300 5 -1.27 1356123150 57896 43.10 23650 23700 23150 30800 16600 23700 23423.43 7.29 0 8472 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3343 -19.12 0.93 12 0.41 -1224.00 25207.00 33850 20240607 -30.87 13450 20241113 73.98 24900 -6.02 20250213 16250 44.00 20250102 33850 -30.87 20240607 13450 73.98 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
9 20250218 090754 55 60.00 KOSDAQ 화학 N N N Y 60 N 23700 0 3 0.00 188674150 8032 5.98 23650 23700 23400 30800 16600 23700 23490.31 7.29 0 653 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3386 -19.36 0.94 12 0.06 -1224.00 25207.00 33850 20240607 -29.99 13450 20241113 76.21 24900 -4.82 20250213 16250 45.85 20250102 33850 -29.99 20240607 13450 76.21 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
10 20250217 160752 55 60.00 KOSDAQ 화학 N N N Y 60 N 23700 -300 5 -1.25 3195356500 134221 80.62 23850 24150 23350 31200 16800 24000 23806.68 7.20 0 12356 25166 24582 24216 23632 23266 24400 23450 71 7200 500 17280 50 1 14287836 3386 -19.36 0.94 12 0.94 -1224.00 25207.00 33850 20240607 -29.99 13450 20241113 76.21 24900 -4.82 20250213 16250 45.85 20250102 33850 -29.99 20240607 13450 76.21 20241113 2.13 N 102710 500 71 억 1028426 N N 0 N 00 N
11 20250217 150750 55 60.00 KOSDAQ 화학 N N N Y 60 N 23900 -100 5 -0.42 3099034050 130166 78.18 23850 24150 23350 31200 16800 24000 23808.32 7.20 0 12734 25166 24582 24216 23632 23266 24400 23450 71 7200 500 17280 50 1 14287836 3415 -19.53 0.95 12 0.91 -1224.00 25207.00 33850 20240607 -29.39 13450 20241113 77.70 24900 -4.02 20250213 16250 47.08 20250102 33850 -29.39 20240607 13450 77.70 20241113 2.13 N 102710 500 71 억 1028426 N N 0 N 00 N
12 20250217 140750 55 60.00 KOSDAQ 화학 N N N Y 60 N 23700 -300 5 -1.25 2685304150 112873 67.80 23850 24150 23350 31200 16800 24000 23790.49 7.20 0 12407 25166 24582 24216 23632 23266 24400 23450 71 7200 500 17280 50 1 14287836 3386 -19.36 0.94 12 0.79 -1224.00 25207.00 33850 20240607 -29.99 13450 20241113 76.21 24900 -4.82 20250213 16250 45.85 20250102 33850 -29.99 20240607 13450 76.21 20241113 2.13 N 102710 500 71 억 1028426 N N 0 N 00 N