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
112290/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
20250218,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27300,-400,5,-1.44,10592421150,384703,44.98,27850,28000,27100,36000,19400,27700,27534.50,1.24,0,-33794,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2760,-45.58,4.56,12,3.80,-599.00,5982.00,36700,20240503,-25.61,11000,20241209,148.18,30700,-11.07,20250211,12900,111.63,20250102,36700,-25.61,20240503,11000,148.18,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27250,-450,5,-1.62,9920096300,360072,42.10,27850,28000,27100,36000,19400,27700,27550.10,1.24,0,-31702,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2755,-45.49,4.56,12,3.56,-599.00,5982.00,36700,20240503,-25.75,11000,20241209,147.73,30700,-11.24,20250211,12900,111.24,20250102,36700,-25.75,20240503,11000,147.73,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27500,-200,5,-0.72,8106856000,293628,34.33,27850,28000,27200,36000,19400,27700,27609.11,1.24,0,-11015,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2780,-45.91,4.60,12,2.90,-599.00,5982.00,36700,20240503,-25.07,11000,20241209,150.00,30700,-10.42,20250211,12900,113.18,20250102,36700,-25.07,20240503,11000,150.00,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,130807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27400,-300,5,-1.08,7191422500,260332,30.44,27850,28000,27200,36000,19400,27700,27623.89,1.24,0,-5441,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2770,-45.74,4.58,12,2.57,-599.00,5982.00,36700,20240503,-25.34,11000,20241209,149.09,30700,-10.75,20250211,12900,112.40,20250102,36700,-25.34,20240503,11000,149.09,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,120808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,-50,5,-0.18,6214042600,224865,26.29,27850,28000,27200,36000,19400,27700,27634.40,1.24,0,-7361,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2796,-46.16,4.62,12,2.22,-599.00,5982.00,36700,20240503,-24.66,11000,20241209,151.36,30700,-9.93,20250211,12900,114.34,20250102,36700,-24.66,20240503,11000,151.36,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,110807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27850,150,2,0.54,5083833400,184188,21.54,27850,28000,27200,36000,19400,27700,27601.05,1.24,0,-1823,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2816,-46.49,4.66,12,1.82,-599.00,5982.00,36700,20240503,-24.11,11000,20241209,153.18,30700,-9.28,20250211,12900,115.89,20250102,36700,-24.11,20240503,11000,153.18,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27450,-250,5,-0.90,3517120900,127657,14.93,27850,27950,27200,36000,19400,27700,27550.73,1.24,0,-1755,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2775,-45.83,4.59,12,1.26,-599.00,5982.00,36700,20240503,-25.20,11000,20241209,149.55,30700,-10.59,20250211,12900,112.79,20250102,36700,-25.20,20240503,11000,149.55,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,090810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,-50,5,-0.18,725224500,26266,3.07,27850,27850,27200,36000,19400,27700,27608.97,1.24,0,-7115,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2796,-46.16,4.62,12,0.26,-599.00,5982.00,36700,20240503,-24.66,11000,20241209,151.36,30700,-9.93,20250211,12900,114.34,20250102,36700,-24.66,20240503,11000,151.36,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250217,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27700,600,2,2.21,23772969100,845907,113.77,27900,29000,27500,35200,19000,27100,28104.08,0.95,0,29312,29366,28232,27366,26232,25366,28800,26800,103,8100,1000,17340,50,1,10110545,2801,-46.24,4.63,12,8.37,-599.00,5982.00,36700,20240503,-24.52,11000,20241209,151.82,30700,-9.77,20250211,12900,114.73,20250102,36700,-24.52,20240503,11000,151.82,20241209,3.78,N,112290,1000,102 억,,95921,N,N,4,N,00,N
20250217,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,550,2,2.03,23163787300,823900,110.81,27900,29000,27500,35200,19000,27100,28114.80,0.95,0,21994,29366,28232,27366,26232,25366,28800,26800,103,8100,1000,17340,50,1,10110545,2796,-46.16,4.62,12,8.15,-599.00,5982.00,36700,20240503,-24.66,11000,20241209,151.36,30700,-9.93,20250211,12900,114.34,20250102,36700,-24.66,20240503,11000,151.36,20241209,3.78,N,112290,1000,102 억,,95921,N,N,0,N,00,N
20250217,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,550,2,2.03,21219004250,753705,101.37,27900,29000,27600,35200,19000,27100,28152.93,0.95,0,4925,29366,28232,27366,26232,25366,28800,26800,103,8100,1000,17340,50,1,10110545,2796,-46.16,4.62,12,7.45,-599.00,5982.00,36700,20240503,-24.66,11000,20241209,151.36,30700,-9.93,20250211,12900,114.34,20250102,36700,-24.66,20240503,11000,151.36,20241209,3.78,N,112290,1000,102 억,,95921,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 160808 57 100.00 KOSDAQ 화학 N N N N N 27300 -400 5 -1.44 10592421150 384703 44.98 27850 28000 27100 36000 19400 27700 27534.50 1.24 0 -33794 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2760 -45.58 4.56 12 3.80 -599.00 5982.00 36700 20240503 -25.61 11000 20241209 148.18 30700 -11.07 20250211 12900 111.63 20250102 36700 -25.61 20240503 11000 148.18 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
3 20250218 150809 57 100.00 KOSDAQ 화학 N N N N N 27250 -450 5 -1.62 9920096300 360072 42.10 27850 28000 27100 36000 19400 27700 27550.10 1.24 0 -31702 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2755 -45.49 4.56 12 3.56 -599.00 5982.00 36700 20240503 -25.75 11000 20241209 147.73 30700 -11.24 20250211 12900 111.24 20250102 36700 -25.75 20240503 11000 147.73 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
4 20250218 140810 57 100.00 KOSDAQ 화학 N N N N N 27500 -200 5 -0.72 8106856000 293628 34.33 27850 28000 27200 36000 19400 27700 27609.11 1.24 0 -11015 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2780 -45.91 4.60 12 2.90 -599.00 5982.00 36700 20240503 -25.07 11000 20241209 150.00 30700 -10.42 20250211 12900 113.18 20250102 36700 -25.07 20240503 11000 150.00 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
5 20250218 130807 57 100.00 KOSDAQ 화학 N N N N N 27400 -300 5 -1.08 7191422500 260332 30.44 27850 28000 27200 36000 19400 27700 27623.89 1.24 0 -5441 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2770 -45.74 4.58 12 2.57 -599.00 5982.00 36700 20240503 -25.34 11000 20241209 149.09 30700 -10.75 20250211 12900 112.40 20250102 36700 -25.34 20240503 11000 149.09 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
6 20250218 120808 57 100.00 KOSDAQ 화학 N N N N N 27650 -50 5 -0.18 6214042600 224865 26.29 27850 28000 27200 36000 19400 27700 27634.40 1.24 0 -7361 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2796 -46.16 4.62 12 2.22 -599.00 5982.00 36700 20240503 -24.66 11000 20241209 151.36 30700 -9.93 20250211 12900 114.34 20250102 36700 -24.66 20240503 11000 151.36 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
7 20250218 110807 57 100.00 KOSDAQ 화학 N N N N N 27850 150 2 0.54 5083833400 184188 21.54 27850 28000 27200 36000 19400 27700 27601.05 1.24 0 -1823 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2816 -46.49 4.66 12 1.82 -599.00 5982.00 36700 20240503 -24.11 11000 20241209 153.18 30700 -9.28 20250211 12900 115.89 20250102 36700 -24.11 20240503 11000 153.18 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
8 20250218 100807 57 100.00 KOSDAQ 화학 N N N N N 27450 -250 5 -0.90 3517120900 127657 14.93 27850 27950 27200 36000 19400 27700 27550.73 1.24 0 -1755 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2775 -45.83 4.59 12 1.26 -599.00 5982.00 36700 20240503 -25.20 11000 20241209 149.55 30700 -10.59 20250211 12900 112.79 20250102 36700 -25.20 20240503 11000 149.55 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
9 20250218 090810 57 100.00 KOSDAQ 화학 N N N N N 27650 -50 5 -0.18 725224500 26266 3.07 27850 27850 27200 36000 19400 27700 27608.97 1.24 0 -7115 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2796 -46.16 4.62 12 0.26 -599.00 5982.00 36700 20240503 -24.66 11000 20241209 151.36 30700 -9.93 20250211 12900 114.34 20250102 36700 -24.66 20240503 11000 151.36 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
10 20250217 160807 57 100.00 KOSDAQ 화학 N N N N N 27700 600 2 2.21 23772969100 845907 113.77 27900 29000 27500 35200 19000 27100 28104.08 0.95 0 29312 29366 28232 27366 26232 25366 28800 26800 103 8100 1000 17340 50 1 10110545 2801 -46.24 4.63 12 8.37 -599.00 5982.00 36700 20240503 -24.52 11000 20241209 151.82 30700 -9.77 20250211 12900 114.73 20250102 36700 -24.52 20240503 11000 151.82 20241209 3.78 N 112290 1000 102 억 95921 N N 4 N 00 N
11 20250217 150806 57 100.00 KOSDAQ 화학 N N N N N 27650 550 2 2.03 23163787300 823900 110.81 27900 29000 27500 35200 19000 27100 28114.80 0.95 0 21994 29366 28232 27366 26232 25366 28800 26800 103 8100 1000 17340 50 1 10110545 2796 -46.16 4.62 12 8.15 -599.00 5982.00 36700 20240503 -24.66 11000 20241209 151.36 30700 -9.93 20250211 12900 114.34 20250102 36700 -24.66 20240503 11000 151.36 20241209 3.78 N 112290 1000 102 억 95921 N N 0 N 00 N
12 20250217 140805 57 100.00 KOSDAQ 화학 N N N N N 27650 550 2 2.03 21219004250 753705 101.37 27900 29000 27600 35200 19000 27100 28152.93 0.95 0 4925 29366 28232 27366 26232 25366 28800 26800 103 8100 1000 17340 50 1 10110545 2796 -46.16 4.62 12 7.45 -599.00 5982.00 36700 20240503 -24.66 11000 20241209 151.36 30700 -9.93 20250211 12900 114.34 20250102 36700 -24.66 20240503 11000 151.36 20241209 3.78 N 112290 1000 102 억 95921 N N 0 N 00 N