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
121850/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
20250218,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,14,2,1.02,224294487,162045,163.35,1382,1399,1360,1792,966,1379,1384.15,1.27,0,29314,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.61,2.51,12,0.53,-145.00,554.00,2500,20241211,-44.28,784,20241203,77.68,1995,-30.18,20250115,1230,13.25,20250207,2500,-44.28,20241211,784,77.68,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,11,2,0.80,216623242,156532,157.80,1382,1399,1360,1792,966,1379,1383.89,1.27,0,29968,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.59,2.51,12,0.51,-145.00,554.00,2500,20241211,-44.40,784,20241203,77.30,1995,-30.33,20250115,1230,13.01,20250207,2500,-44.40,20241211,784,77.30,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,14,2,1.02,190879471,138015,139.13,1382,1399,1360,1792,966,1379,1383.03,1.27,0,28305,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.61,2.51,12,0.45,-145.00,554.00,2500,20241211,-44.28,784,20241203,77.68,1995,-30.18,20250115,1230,13.25,20250207,2500,-44.28,20241211,784,77.68,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,130817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1392,13,2,0.94,168931417,122234,123.22,1382,1399,1360,1792,966,1379,1382.03,1.27,0,26455,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.60,2.51,12,0.40,-145.00,554.00,2500,20241211,-44.32,784,20241203,77.55,1995,-30.23,20250115,1230,13.17,20250207,2500,-44.32,20241211,784,77.55,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1392,13,2,0.94,139754455,101308,102.13,1382,1392,1360,1792,966,1379,1379.50,1.27,0,30646,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.60,2.51,12,0.33,-145.00,554.00,2500,20241211,-44.32,784,20241203,77.55,1995,-30.23,20250115,1230,13.17,20250207,2500,-44.32,20241211,784,77.55,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,110817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-6,5,-0.44,95346757,69168,69.73,1382,1391,1360,1792,966,1379,1378.48,1.27,0,17638,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,420,-9.47,2.48,12,0.23,-145.00,554.00,2500,20241211,-45.08,784,20241203,75.13,1995,-31.18,20250115,1230,11.63,20250207,2500,-45.08,20241211,784,75.13,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,5,2,0.36,43117611,31270,31.52,1382,1391,1360,1792,966,1379,1378.88,1.27,0,4969,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,424,-9.54,2.50,12,0.10,-145.00,554.00,2500,20241211,-44.64,784,20241203,76.53,1995,-30.63,20250115,1230,12.52,20250207,2500,-44.64,20241211,784,76.53,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,0,3,0.00,8993444,6505,6.56,1382,1391,1379,1792,966,1379,1382.54,1.27,0,-14,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,422,-9.51,2.49,12,0.02,-145.00,554.00,2500,20241211,-44.84,784,20241203,75.89,1995,-30.88,20250115,1230,12.11,20250207,2500,-44.84,20241211,784,75.89,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250217,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,-2,5,-0.14,132624186,96090,46.69,1371,1397,1361,1795,967,1381,1380.21,1.25,0,6015,1439,1409,1377,1347,1315,1394,1332,153,414,500,820,1,1,30614175,422,-9.51,2.49,12,0.31,-145.00,554.00,2500,20241211,-44.84,784,20241203,75.89,1995,-30.88,20250115,1230,12.11,20250207,2500,-44.84,20241211,784,75.89,20241203,0.00,N,121850,500,153 억,,383526,N,N,0,N,00,N
20250217,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,-1,5,-0.07,126111427,91368,44.39,1371,1397,1361,1795,967,1381,1380.26,1.25,0,4760,1439,1409,1377,1347,1315,1394,1332,153,414,500,820,1,1,30614175,422,-9.52,2.49,12,0.30,-145.00,554.00,2500,20241211,-44.80,784,20241203,76.02,1995,-30.83,20250115,1230,12.20,20250207,2500,-44.80,20241211,784,76.02,20241203,0.00,N,121850,500,153 억,,383526,N,N,0,N,00,N
20250217,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1386,5,2,0.36,107636354,77943,37.87,1371,1397,1361,1795,967,1381,1380.96,1.25,0,355,1439,1409,1377,1347,1315,1394,1332,153,414,500,820,1,1,30614175,424,-9.56,2.50,12,0.25,-145.00,554.00,2500,20241211,-44.56,784,20241203,76.79,1995,-30.53,20250115,1230,12.68,20250207,2500,-44.56,20241211,784,76.79,20241203,0.00,N,121850,500,153 억,,383526,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 160819 57 100.00 KOSDAQ 화학 N N N N N 1393 14 2 1.02 224294487 162045 163.35 1382 1399 1360 1792 966 1379 1384.15 1.27 0 29314 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.61 2.51 12 0.53 -145.00 554.00 2500 20241211 -44.28 784 20241203 77.68 1995 -30.18 20250115 1230 13.25 20250207 2500 -44.28 20241211 784 77.68 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
3 20250218 150820 57 100.00 KOSDAQ 화학 N N N N N 1390 11 2 0.80 216623242 156532 157.80 1382 1399 1360 1792 966 1379 1383.89 1.27 0 29968 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.59 2.51 12 0.51 -145.00 554.00 2500 20241211 -44.40 784 20241203 77.30 1995 -30.33 20250115 1230 13.01 20250207 2500 -44.40 20241211 784 77.30 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
4 20250218 140821 57 100.00 KOSDAQ 화학 N N N N N 1393 14 2 1.02 190879471 138015 139.13 1382 1399 1360 1792 966 1379 1383.03 1.27 0 28305 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.61 2.51 12 0.45 -145.00 554.00 2500 20241211 -44.28 784 20241203 77.68 1995 -30.18 20250115 1230 13.25 20250207 2500 -44.28 20241211 784 77.68 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
5 20250218 130817 57 100.00 KOSDAQ 화학 N N N N N 1392 13 2 0.94 168931417 122234 123.22 1382 1399 1360 1792 966 1379 1382.03 1.27 0 26455 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.60 2.51 12 0.40 -145.00 554.00 2500 20241211 -44.32 784 20241203 77.55 1995 -30.23 20250115 1230 13.17 20250207 2500 -44.32 20241211 784 77.55 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
6 20250218 120819 57 100.00 KOSDAQ 화학 N N N N N 1392 13 2 0.94 139754455 101308 102.13 1382 1392 1360 1792 966 1379 1379.50 1.27 0 30646 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.60 2.51 12 0.33 -145.00 554.00 2500 20241211 -44.32 784 20241203 77.55 1995 -30.23 20250115 1230 13.17 20250207 2500 -44.32 20241211 784 77.55 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
7 20250218 110817 57 100.00 KOSDAQ 화학 N N N N N 1373 -6 5 -0.44 95346757 69168 69.73 1382 1391 1360 1792 966 1379 1378.48 1.27 0 17638 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 420 -9.47 2.48 12 0.23 -145.00 554.00 2500 20241211 -45.08 784 20241203 75.13 1995 -31.18 20250115 1230 11.63 20250207 2500 -45.08 20241211 784 75.13 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
8 20250218 100817 57 100.00 KOSDAQ 화학 N N N N N 1384 5 2 0.36 43117611 31270 31.52 1382 1391 1360 1792 966 1379 1378.88 1.27 0 4969 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 424 -9.54 2.50 12 0.10 -145.00 554.00 2500 20241211 -44.64 784 20241203 76.53 1995 -30.63 20250115 1230 12.52 20250207 2500 -44.64 20241211 784 76.53 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
9 20250218 090821 57 100.00 KOSDAQ 화학 N N N N N 1379 0 3 0.00 8993444 6505 6.56 1382 1391 1379 1792 966 1379 1382.54 1.27 0 -14 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 422 -9.51 2.49 12 0.02 -145.00 554.00 2500 20241211 -44.84 784 20241203 75.89 1995 -30.88 20250115 1230 12.11 20250207 2500 -44.84 20241211 784 75.89 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
10 20250217 160818 57 100.00 KOSDAQ 화학 N N N N N 1379 -2 5 -0.14 132624186 96090 46.69 1371 1397 1361 1795 967 1381 1380.21 1.25 0 6015 1439 1409 1377 1347 1315 1394 1332 153 414 500 820 1 1 30614175 422 -9.51 2.49 12 0.31 -145.00 554.00 2500 20241211 -44.84 784 20241203 75.89 1995 -30.88 20250115 1230 12.11 20250207 2500 -44.84 20241211 784 75.89 20241203 0.00 N 121850 500 153 억 383526 N N 0 N 00 N
11 20250217 150816 57 100.00 KOSDAQ 화학 N N N N N 1380 -1 5 -0.07 126111427 91368 44.39 1371 1397 1361 1795 967 1381 1380.26 1.25 0 4760 1439 1409 1377 1347 1315 1394 1332 153 414 500 820 1 1 30614175 422 -9.52 2.49 12 0.30 -145.00 554.00 2500 20241211 -44.80 784 20241203 76.02 1995 -30.83 20250115 1230 12.20 20250207 2500 -44.80 20241211 784 76.02 20241203 0.00 N 121850 500 153 억 383526 N N 0 N 00 N
12 20250217 140815 57 100.00 KOSDAQ 화학 N N N N N 1386 5 2 0.36 107636354 77943 37.87 1371 1397 1361 1795 967 1381 1380.96 1.25 0 355 1439 1409 1377 1347 1315 1394 1332 153 414 500 820 1 1 30614175 424 -9.56 2.50 12 0.25 -145.00 554.00 2500 20241211 -44.56 784 20241203 76.79 1995 -30.53 20250115 1230 12.68 20250207 2500 -44.56 20241211 784 76.79 20241203 0.00 N 121850 500 153 억 383526 N N 0 N 00 N