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
137950/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
20250218,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,75,2,2.06,110528160,30124,83.27,3645,3720,3630,4735,2555,3645,3669.11,1.32,0,8352,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,828,3.99,0.50,12,0.14,933.00,7472.00,7150,20240206,-47.97,3450,20250203,7.83,4155,-10.47,20250106,3450,7.83,20250203,7080,-47.46,20240219,3450,7.83,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,55,2,1.51,106875575,29141,80.56,3645,3710,3630,4735,2555,3645,3667.53,1.32,0,8109,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,824,3.97,0.50,12,0.13,933.00,7472.00,7150,20240206,-48.25,3450,20250203,7.25,4155,-10.95,20250106,3450,7.25,20250203,7080,-47.74,20240219,3450,7.25,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,40,2,1.10,93989750,25655,70.92,3645,3695,3630,4735,2555,3645,3663.60,1.32,0,6906,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,821,3.95,0.49,12,0.12,933.00,7472.00,7150,20240206,-48.46,3450,20250203,6.81,4155,-11.31,20250106,3450,6.81,20250203,7080,-47.95,20240219,3450,6.81,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,130838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,30,2,0.82,64560360,17658,48.81,3645,3680,3630,4735,2555,3645,3656.15,1.32,0,2030,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,818,3.94,0.49,12,0.08,933.00,7472.00,7150,20240206,-48.60,3450,20250203,6.52,4155,-11.55,20250106,3450,6.52,20250203,7080,-48.09,20240219,3450,6.52,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,120840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,30,2,0.82,61402730,16798,46.44,3645,3680,3630,4735,2555,3645,3655.36,1.32,0,1706,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,818,3.94,0.49,12,0.08,933.00,7472.00,7150,20240206,-48.60,3450,20250203,6.52,4155,-11.55,20250106,3450,6.52,20250203,7080,-48.09,20240219,3450,6.52,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,15,2,0.41,44098870,12084,33.40,3645,3670,3630,4735,2555,3645,3649.36,1.32,0,946,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,815,3.92,0.49,12,0.05,933.00,7472.00,7150,20240206,-48.81,3450,20250203,6.09,4155,-11.91,20250106,3450,6.09,20250203,7080,-48.31,20240219,3450,6.09,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-5,5,-0.14,22916255,6293,17.40,3645,3670,3630,4735,2555,3645,3641.55,1.32,0,-32,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,811,3.90,0.49,12,0.03,933.00,7472.00,7150,20240206,-49.09,3450,20250203,5.51,4155,-12.39,20250106,3450,5.51,20250203,7080,-48.59,20240219,3450,5.51,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,25,2,0.69,4462380,1224,3.38,3645,3670,3640,4735,2555,3645,3645.74,1.32,0,-156,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,817,3.93,0.49,12,0.01,933.00,7472.00,7150,20240206,-48.67,3450,20250203,6.38,4155,-11.67,20250106,3450,6.38,20250203,7080,-48.16,20240219,3450,6.38,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250217,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,25,2,0.69,130130130,35854,138.82,3655,3655,3605,4705,2535,3620,3629.45,1.27,0,12194,3700,3660,3630,3590,3560,3645,3575,111,1085,500,2530,5,1,22267814,812,3.91,0.49,12,0.16,933.00,7472.00,7150,20240206,-49.02,3450,20250203,5.65,4155,-12.27,20250106,3450,5.65,20250203,7080,-48.52,20240219,3450,5.65,20250203,2.79,N,137950,500,111 억,,281892,N,N,0,N,00,N
20250217,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,20,2,0.55,125167535,34491,133.54,3655,3655,3605,4705,2535,3620,3628.99,1.27,0,12015,3700,3660,3630,3590,3560,3645,3575,111,1085,500,2530,5,1,22267814,811,3.90,0.49,12,0.15,933.00,7472.00,7150,20240206,-49.09,3450,20250203,5.51,4155,-12.39,20250106,3450,5.51,20250203,7080,-48.59,20240219,3450,5.51,20250203,2.79,N,137950,500,111 억,,281892,N,N,0,N,00,N
20250217,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,10,2,0.28,96498505,26604,103.00,3655,3655,3605,4705,2535,3620,3627.22,1.27,0,9773,3700,3660,3630,3590,3560,3645,3575,111,1085,500,2530,5,1,22267814,808,3.89,0.49,12,0.12,933.00,7472.00,7150,20240206,-49.23,3450,20250203,5.22,4155,-12.64,20250106,3450,5.22,20250203,7080,-48.73,20240219,3450,5.22,20250203,2.79,N,137950,500,111 억,,281892,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 160839 57 100.00 KOSDAQ 화학 N N N N N 3720 75 2 2.06 110528160 30124 83.27 3645 3720 3630 4735 2555 3645 3669.11 1.32 0 8352 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 828 3.99 0.50 12 0.14 933.00 7472.00 7150 20240206 -47.97 3450 20250203 7.83 4155 -10.47 20250106 3450 7.83 20250203 7080 -47.46 20240219 3450 7.83 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
3 20250218 150841 57 100.00 KOSDAQ 화학 N N N N N 3700 55 2 1.51 106875575 29141 80.56 3645 3710 3630 4735 2555 3645 3667.53 1.32 0 8109 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 824 3.97 0.50 12 0.13 933.00 7472.00 7150 20240206 -48.25 3450 20250203 7.25 4155 -10.95 20250106 3450 7.25 20250203 7080 -47.74 20240219 3450 7.25 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
4 20250218 140842 57 100.00 KOSDAQ 화학 N N N N N 3685 40 2 1.10 93989750 25655 70.92 3645 3695 3630 4735 2555 3645 3663.60 1.32 0 6906 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 821 3.95 0.49 12 0.12 933.00 7472.00 7150 20240206 -48.46 3450 20250203 6.81 4155 -11.31 20250106 3450 6.81 20250203 7080 -47.95 20240219 3450 6.81 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
5 20250218 130838 57 100.00 KOSDAQ 화학 N N N N N 3675 30 2 0.82 64560360 17658 48.81 3645 3680 3630 4735 2555 3645 3656.15 1.32 0 2030 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 818 3.94 0.49 12 0.08 933.00 7472.00 7150 20240206 -48.60 3450 20250203 6.52 4155 -11.55 20250106 3450 6.52 20250203 7080 -48.09 20240219 3450 6.52 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
6 20250218 120840 57 100.00 KOSDAQ 화학 N N N N N 3675 30 2 0.82 61402730 16798 46.44 3645 3680 3630 4735 2555 3645 3655.36 1.32 0 1706 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 818 3.94 0.49 12 0.08 933.00 7472.00 7150 20240206 -48.60 3450 20250203 6.52 4155 -11.55 20250106 3450 6.52 20250203 7080 -48.09 20240219 3450 6.52 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
7 20250218 110838 57 100.00 KOSDAQ 화학 N N N N N 3660 15 2 0.41 44098870 12084 33.40 3645 3670 3630 4735 2555 3645 3649.36 1.32 0 946 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 815 3.92 0.49 12 0.05 933.00 7472.00 7150 20240206 -48.81 3450 20250203 6.09 4155 -11.91 20250106 3450 6.09 20250203 7080 -48.31 20240219 3450 6.09 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
8 20250218 100838 57 100.00 KOSDAQ 화학 N N N N N 3640 -5 5 -0.14 22916255 6293 17.40 3645 3670 3630 4735 2555 3645 3641.55 1.32 0 -32 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 811 3.90 0.49 12 0.03 933.00 7472.00 7150 20240206 -49.09 3450 20250203 5.51 4155 -12.39 20250106 3450 5.51 20250203 7080 -48.59 20240219 3450 5.51 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
9 20250218 090841 57 100.00 KOSDAQ 화학 N N N N N 3670 25 2 0.69 4462380 1224 3.38 3645 3670 3640 4735 2555 3645 3645.74 1.32 0 -156 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 817 3.93 0.49 12 0.01 933.00 7472.00 7150 20240206 -48.67 3450 20250203 6.38 4155 -11.67 20250106 3450 6.38 20250203 7080 -48.16 20240219 3450 6.38 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
10 20250217 160838 57 100.00 KOSDAQ 화학 N N N N N 3645 25 2 0.69 130130130 35854 138.82 3655 3655 3605 4705 2535 3620 3629.45 1.27 0 12194 3700 3660 3630 3590 3560 3645 3575 111 1085 500 2530 5 1 22267814 812 3.91 0.49 12 0.16 933.00 7472.00 7150 20240206 -49.02 3450 20250203 5.65 4155 -12.27 20250106 3450 5.65 20250203 7080 -48.52 20240219 3450 5.65 20250203 2.79 N 137950 500 111 억 281892 N N 0 N 00 N
11 20250217 150837 57 100.00 KOSDAQ 화학 N N N N N 3640 20 2 0.55 125167535 34491 133.54 3655 3655 3605 4705 2535 3620 3628.99 1.27 0 12015 3700 3660 3630 3590 3560 3645 3575 111 1085 500 2530 5 1 22267814 811 3.90 0.49 12 0.15 933.00 7472.00 7150 20240206 -49.09 3450 20250203 5.51 4155 -12.39 20250106 3450 5.51 20250203 7080 -48.59 20240219 3450 5.51 20250203 2.79 N 137950 500 111 억 281892 N N 0 N 00 N
12 20250217 140836 57 100.00 KOSDAQ 화학 N N N N N 3630 10 2 0.28 96498505 26604 103.00 3655 3655 3605 4705 2535 3620 3627.22 1.27 0 9773 3700 3660 3630 3590 3560 3645 3575 111 1085 500 2530 5 1 22267814 808 3.89 0.49 12 0.12 933.00 7472.00 7150 20240206 -49.23 3450 20250203 5.22 4155 -12.64 20250106 3450 5.22 20250203 7080 -48.73 20240219 3450 5.22 20250203 2.79 N 137950 500 111 억 281892 N N 0 N 00 N