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
104480/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
20250218,160756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1505,-1,5,-0.07,264456557,176956,90.10,1507,1519,1484,1957,1055,1506,1494.47,1.88,0,-5098,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1368,-15.36,0.14,12,0.19,-98.00,10445.00,2050,20241223,-26.59,1190,20241209,26.47,1829,-17.71,20250108,1435,4.88,20250203,2050,-26.59,20241223,1190,26.47,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1496,-10,5,-0.66,231493536,155002,78.92,1507,1519,1484,1957,1055,1506,1493.49,1.88,0,-7531,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1360,-15.27,0.14,12,0.17,-98.00,10445.00,2050,20241223,-27.02,1190,20241209,25.71,1829,-18.21,20250108,1435,4.25,20250203,2050,-27.02,20241223,1190,25.71,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1492,-14,5,-0.93,208071170,139321,70.94,1507,1519,1484,1957,1055,1506,1493.47,1.88,0,-12265,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1356,-15.22,0.14,12,0.15,-98.00,10445.00,2050,20241223,-27.22,1190,20241209,25.38,1829,-18.43,20250108,1435,3.97,20250203,2050,-27.22,20241223,1190,25.38,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,130755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1491,-15,5,-1.00,177208991,118613,60.39,1507,1519,1484,1957,1055,1506,1494.01,1.88,0,-13572,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1355,-15.21,0.14,12,0.13,-98.00,10445.00,2050,20241223,-27.27,1190,20241209,25.29,1829,-18.48,20250108,1435,3.90,20250203,2050,-27.27,20241223,1190,25.29,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,120756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,-18,5,-1.20,160072209,107096,54.53,1507,1519,1484,1957,1055,1506,1494.66,1.88,0,-15935,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1353,-15.18,0.14,12,0.12,-98.00,10445.00,2050,20241223,-27.41,1190,20241209,25.04,1829,-18.64,20250108,1435,3.69,20250203,2050,-27.41,20241223,1190,25.04,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,110754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1495,-11,5,-0.73,108336966,72371,36.85,1507,1519,1490,1957,1055,1506,1496.97,1.88,0,-8580,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1359,-15.26,0.14,12,0.08,-98.00,10445.00,2050,20241223,-27.07,1190,20241209,25.63,1829,-18.26,20250108,1435,4.18,20250203,2050,-27.07,20241223,1190,25.63,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1498,-8,5,-0.53,56917002,37941,19.32,1507,1519,1490,1957,1055,1506,1500.15,1.88,0,-14834,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1362,-15.29,0.14,12,0.04,-98.00,10445.00,2050,20241223,-26.93,1190,20241209,25.88,1829,-18.10,20250108,1435,4.39,20250203,2050,-26.93,20241223,1190,25.88,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,090757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1513,7,2,0.46,17453106,11599,5.91,1507,1519,1500,1957,1055,1506,1504.71,1.88,0,-5412,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1375,-15.44,0.14,12,0.01,-98.00,10445.00,2050,20241223,-26.20,1190,20241209,27.14,1829,-17.28,20250108,1435,5.44,20250203,2050,-26.20,20241223,1190,27.14,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250217,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1506,36,2,2.45,292629984,196258,187.38,1475,1507,1470,1911,1029,1470,1491.03,1.82,0,55784,1502,1486,1478,1462,1454,1482,1458,454,441,500,1080,1,1,90895434,1369,-15.37,0.14,12,0.22,-98.00,10445.00,2050,20241223,-26.54,1190,20241209,26.55,1829,-17.66,20250108,1435,4.95,20250203,2050,-26.54,20241223,1190,26.55,20241209,3.10,N,104480,500,454 억,,1650510,N,N,0,N,00,N
20250217,150753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1501,31,2,2.11,281280591,188714,180.18,1475,1507,1470,1911,1029,1470,1490.51,1.82,0,53799,1502,1486,1478,1462,1454,1482,1458,454,441,500,1080,1,1,90895434,1364,-15.32,0.14,12,0.21,-98.00,10445.00,2050,20241223,-26.78,1190,20241209,26.13,1829,-17.93,20250108,1435,4.60,20250203,2050,-26.78,20241223,1190,26.13,20241209,3.10,N,104480,500,454 억,,1650510,N,N,0,N,00,N
20250217,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1505,35,2,2.38,255747839,171700,163.93,1475,1507,1470,1911,1029,1470,1489.50,1.82,0,53258,1502,1486,1478,1462,1454,1482,1458,454,441,500,1080,1,1,90895434,1368,-15.36,0.14,12,0.19,-98.00,10445.00,2050,20241223,-26.59,1190,20241209,26.47,1829,-17.71,20250108,1435,4.88,20250203,2050,-26.59,20241223,1190,26.47,20241209,3.10,N,104480,500,454 억,,1650510,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 160756 55 60.00 KOSDAQ 화학 N N N Y 60 N 1505 -1 5 -0.07 264456557 176956 90.10 1507 1519 1484 1957 1055 1506 1494.47 1.88 0 -5098 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1368 -15.36 0.14 12 0.19 -98.00 10445.00 2050 20241223 -26.59 1190 20241209 26.47 1829 -17.71 20250108 1435 4.88 20250203 2050 -26.59 20241223 1190 26.47 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
3 20250218 150757 55 60.00 KOSDAQ 화학 N N N Y 60 N 1496 -10 5 -0.66 231493536 155002 78.92 1507 1519 1484 1957 1055 1506 1493.49 1.88 0 -7531 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1360 -15.27 0.14 12 0.17 -98.00 10445.00 2050 20241223 -27.02 1190 20241209 25.71 1829 -18.21 20250108 1435 4.25 20250203 2050 -27.02 20241223 1190 25.71 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
4 20250218 140758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1492 -14 5 -0.93 208071170 139321 70.94 1507 1519 1484 1957 1055 1506 1493.47 1.88 0 -12265 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1356 -15.22 0.14 12 0.15 -98.00 10445.00 2050 20241223 -27.22 1190 20241209 25.38 1829 -18.43 20250108 1435 3.97 20250203 2050 -27.22 20241223 1190 25.38 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
5 20250218 130755 55 60.00 KOSDAQ 화학 N N N Y 60 N 1491 -15 5 -1.00 177208991 118613 60.39 1507 1519 1484 1957 1055 1506 1494.01 1.88 0 -13572 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1355 -15.21 0.14 12 0.13 -98.00 10445.00 2050 20241223 -27.27 1190 20241209 25.29 1829 -18.48 20250108 1435 3.90 20250203 2050 -27.27 20241223 1190 25.29 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
6 20250218 120756 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 -18 5 -1.20 160072209 107096 54.53 1507 1519 1484 1957 1055 1506 1494.66 1.88 0 -15935 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1353 -15.18 0.14 12 0.12 -98.00 10445.00 2050 20241223 -27.41 1190 20241209 25.04 1829 -18.64 20250108 1435 3.69 20250203 2050 -27.41 20241223 1190 25.04 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
7 20250218 110754 55 60.00 KOSDAQ 화학 N N N Y 60 N 1495 -11 5 -0.73 108336966 72371 36.85 1507 1519 1490 1957 1055 1506 1496.97 1.88 0 -8580 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1359 -15.26 0.14 12 0.08 -98.00 10445.00 2050 20241223 -27.07 1190 20241209 25.63 1829 -18.26 20250108 1435 4.18 20250203 2050 -27.07 20241223 1190 25.63 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
8 20250218 100755 55 60.00 KOSDAQ 화학 N N N Y 60 N 1498 -8 5 -0.53 56917002 37941 19.32 1507 1519 1490 1957 1055 1506 1500.15 1.88 0 -14834 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1362 -15.29 0.14 12 0.04 -98.00 10445.00 2050 20241223 -26.93 1190 20241209 25.88 1829 -18.10 20250108 1435 4.39 20250203 2050 -26.93 20241223 1190 25.88 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
9 20250218 090757 55 60.00 KOSDAQ 화학 N N N Y 60 N 1513 7 2 0.46 17453106 11599 5.91 1507 1519 1500 1957 1055 1506 1504.71 1.88 0 -5412 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1375 -15.44 0.14 12 0.01 -98.00 10445.00 2050 20241223 -26.20 1190 20241209 27.14 1829 -17.28 20250108 1435 5.44 20250203 2050 -26.20 20241223 1190 27.14 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
10 20250217 160755 55 60.00 KOSDAQ 화학 N N N Y 60 N 1506 36 2 2.45 292629984 196258 187.38 1475 1507 1470 1911 1029 1470 1491.03 1.82 0 55784 1502 1486 1478 1462 1454 1482 1458 454 441 500 1080 1 1 90895434 1369 -15.37 0.14 12 0.22 -98.00 10445.00 2050 20241223 -26.54 1190 20241209 26.55 1829 -17.66 20250108 1435 4.95 20250203 2050 -26.54 20241223 1190 26.55 20241209 3.10 N 104480 500 454 억 1650510 N N 0 N 00 N
11 20250217 150753 55 60.00 KOSDAQ 화학 N N N Y 60 N 1501 31 2 2.11 281280591 188714 180.18 1475 1507 1470 1911 1029 1470 1490.51 1.82 0 53799 1502 1486 1478 1462 1454 1482 1458 454 441 500 1080 1 1 90895434 1364 -15.32 0.14 12 0.21 -98.00 10445.00 2050 20241223 -26.78 1190 20241209 26.13 1829 -17.93 20250108 1435 4.60 20250203 2050 -26.78 20241223 1190 26.13 20241209 3.10 N 104480 500 454 억 1650510 N N 0 N 00 N
12 20250217 140753 55 60.00 KOSDAQ 화학 N N N Y 60 N 1505 35 2 2.38 255747839 171700 163.93 1475 1507 1470 1911 1029 1470 1489.50 1.82 0 53258 1502 1486 1478 1462 1454 1482 1458 454 441 500 1080 1 1 90895434 1368 -15.36 0.14 12 0.19 -98.00 10445.00 2050 20241223 -26.59 1190 20241209 26.47 1829 -17.71 20250108 1435 4.88 20250203 2050 -26.59 20241223 1190 26.47 20241209 3.10 N 104480 500 454 억 1650510 N N 0 N 00 N