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
170920/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
20250218,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10540,180,2,1.74,639796820,60871,307.31,10350,10600,10330,13460,7260,10360,10510.70,0.00,0,7115,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1034,-3.73,1.11,12,0.62,-2827.00,9531.00,20050,20240522,-47.43,7720,20241209,36.53,10650,-1.03,20250214,8600,22.56,20250102,20050,-47.43,20240522,7720,36.53,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,160,2,1.54,595207260,56637,285.93,10350,10600,10330,13460,7260,10360,10509.16,0.00,0,5694,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1032,-3.72,1.10,12,0.58,-2827.00,9531.00,20050,20240522,-47.53,7720,20241209,36.27,10650,-1.22,20250214,8600,22.33,20250102,20050,-47.53,20240522,7720,36.27,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,100,2,0.97,517559540,49218,248.48,10350,10600,10330,13460,7260,10360,10515.66,0.00,0,4001,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1026,-3.70,1.10,12,0.50,-2827.00,9531.00,20050,20240522,-47.83,7720,20241209,35.49,10650,-1.78,20250214,8600,21.63,20250102,20050,-47.83,20240522,7720,35.49,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,130904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,150,2,1.45,467691520,44465,224.48,10350,10600,10330,13460,7260,10360,10518.19,0.00,0,4347,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1031,-3.72,1.10,12,0.45,-2827.00,9531.00,20050,20240522,-47.58,7720,20241209,36.14,10650,-1.31,20250214,8600,22.21,20250102,20050,-47.58,20240522,7720,36.14,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,160,2,1.54,353525960,33625,169.75,10350,10600,10330,13460,7260,10360,10513.78,0.00,0,3774,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1032,-3.72,1.10,12,0.34,-2827.00,9531.00,20050,20240522,-47.53,7720,20241209,36.27,10650,-1.22,20250214,8600,22.33,20250102,20050,-47.53,20240522,7720,36.27,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,200,2,1.93,328477160,31245,157.74,10350,10600,10330,13460,7260,10360,10512.95,0.00,0,4198,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1035,-3.74,1.11,12,0.32,-2827.00,9531.00,20050,20240522,-47.33,7720,20241209,36.79,10650,-0.85,20250214,8600,22.79,20250102,20050,-47.33,20240522,7720,36.79,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10490,130,2,1.25,123979080,11868,59.92,10350,10500,10330,13460,7260,10360,10446.50,0.00,0,3387,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1029,-3.71,1.10,12,0.12,-2827.00,9531.00,20050,20240522,-47.68,7720,20241209,35.88,10650,-1.50,20250214,8600,21.98,20250102,20050,-47.68,20240522,7720,35.88,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10360,0,3,0.00,3437220,332,1.68,10350,10360,10350,13460,7260,10360,10353.07,0.00,0,-30,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1016,-3.66,1.09,12,0.00,-2827.00,9531.00,20050,20240522,-48.33,7720,20241209,34.20,10650,-2.72,20250214,8600,20.47,20250102,20050,-48.33,20240522,7720,34.20,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250217,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10360,-90,5,-0.86,205272650,19775,20.42,10450,10530,10270,13580,7320,10450,10380.44,0.00,0,-2914,10816,10632,10466,10282,10116,10725,10375,49,3130,500,7100,10,1,9805620,1016,-3.66,1.09,12,0.20,-2827.00,9531.00,20050,20240522,-48.33,7720,20241209,34.20,10650,-2.72,20250214,8600,20.47,20250102,20050,-48.33,20240522,7720,34.20,20241209,1.81,N,170920,500,49 억,,0,N,N,0,N,00,N
20250217,150902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,-50,5,-0.48,193460240,18635,19.24,10450,10530,10270,13580,7320,10450,10381.55,0.00,0,-2573,10816,10632,10466,10282,10116,10725,10375,49,3130,500,7100,10,1,9805620,1020,-3.68,1.09,12,0.19,-2827.00,9531.00,20050,20240522,-48.13,7720,20241209,34.72,10650,-2.35,20250214,8600,20.93,20250102,20050,-48.13,20240522,7720,34.72,20241209,1.81,N,170920,500,49 억,,0,N,N,0,N,00,N
20250217,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-20,5,-0.19,149234690,14367,14.84,10450,10530,10270,13580,7320,10450,10387.32,0.00,0,-807,10816,10632,10466,10282,10116,10725,10375,49,3130,500,7100,10,1,9805620,1023,-3.69,1.09,12,0.15,-2827.00,9531.00,20050,20240522,-47.98,7720,20241209,35.10,10650,-2.07,20250214,8600,21.28,20250102,20050,-47.98,20240522,7720,35.10,20241209,1.81,N,170920,500,49 억,,0,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 160905 57 100.00 KOSDAQ 화학 N N N N N 10540 180 2 1.74 639796820 60871 307.31 10350 10600 10330 13460 7260 10360 10510.70 0.00 0 7115 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1034 -3.73 1.11 12 0.62 -2827.00 9531.00 20050 20240522 -47.43 7720 20241209 36.53 10650 -1.03 20250214 8600 22.56 20250102 20050 -47.43 20240522 7720 36.53 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
3 20250218 150906 57 100.00 KOSDAQ 화학 N N N N N 10520 160 2 1.54 595207260 56637 285.93 10350 10600 10330 13460 7260 10360 10509.16 0.00 0 5694 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1032 -3.72 1.10 12 0.58 -2827.00 9531.00 20050 20240522 -47.53 7720 20241209 36.27 10650 -1.22 20250214 8600 22.33 20250102 20050 -47.53 20240522 7720 36.27 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
4 20250218 140907 57 100.00 KOSDAQ 화학 N N N N N 10460 100 2 0.97 517559540 49218 248.48 10350 10600 10330 13460 7260 10360 10515.66 0.00 0 4001 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1026 -3.70 1.10 12 0.50 -2827.00 9531.00 20050 20240522 -47.83 7720 20241209 35.49 10650 -1.78 20250214 8600 21.63 20250102 20050 -47.83 20240522 7720 35.49 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
5 20250218 130904 57 100.00 KOSDAQ 화학 N N N N N 10510 150 2 1.45 467691520 44465 224.48 10350 10600 10330 13460 7260 10360 10518.19 0.00 0 4347 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1031 -3.72 1.10 12 0.45 -2827.00 9531.00 20050 20240522 -47.58 7720 20241209 36.14 10650 -1.31 20250214 8600 22.21 20250102 20050 -47.58 20240522 7720 36.14 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
6 20250218 120906 57 100.00 KOSDAQ 화학 N N N N N 10520 160 2 1.54 353525960 33625 169.75 10350 10600 10330 13460 7260 10360 10513.78 0.00 0 3774 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1032 -3.72 1.10 12 0.34 -2827.00 9531.00 20050 20240522 -47.53 7720 20241209 36.27 10650 -1.22 20250214 8600 22.33 20250102 20050 -47.53 20240522 7720 36.27 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
7 20250218 110903 57 100.00 KOSDAQ 화학 N N N N N 10560 200 2 1.93 328477160 31245 157.74 10350 10600 10330 13460 7260 10360 10512.95 0.00 0 4198 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1035 -3.74 1.11 12 0.32 -2827.00 9531.00 20050 20240522 -47.33 7720 20241209 36.79 10650 -0.85 20250214 8600 22.79 20250102 20050 -47.33 20240522 7720 36.79 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
8 20250218 100904 57 100.00 KOSDAQ 화학 N N N N N 10490 130 2 1.25 123979080 11868 59.92 10350 10500 10330 13460 7260 10360 10446.50 0.00 0 3387 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1029 -3.71 1.10 12 0.12 -2827.00 9531.00 20050 20240522 -47.68 7720 20241209 35.88 10650 -1.50 20250214 8600 21.98 20250102 20050 -47.68 20240522 7720 35.88 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
9 20250218 090907 57 100.00 KOSDAQ 화학 N N N N N 10360 0 3 0.00 3437220 332 1.68 10350 10360 10350 13460 7260 10360 10353.07 0.00 0 -30 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1016 -3.66 1.09 12 0.00 -2827.00 9531.00 20050 20240522 -48.33 7720 20241209 34.20 10650 -2.72 20250214 8600 20.47 20250102 20050 -48.33 20240522 7720 34.20 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
10 20250217 160904 57 100.00 KOSDAQ 화학 N N N N N 10360 -90 5 -0.86 205272650 19775 20.42 10450 10530 10270 13580 7320 10450 10380.44 0.00 0 -2914 10816 10632 10466 10282 10116 10725 10375 49 3130 500 7100 10 1 9805620 1016 -3.66 1.09 12 0.20 -2827.00 9531.00 20050 20240522 -48.33 7720 20241209 34.20 10650 -2.72 20250214 8600 20.47 20250102 20050 -48.33 20240522 7720 34.20 20241209 1.81 N 170920 500 49 억 0 N N 0 N 00 N
11 20250217 150902 57 100.00 KOSDAQ 화학 N N N N N 10400 -50 5 -0.48 193460240 18635 19.24 10450 10530 10270 13580 7320 10450 10381.55 0.00 0 -2573 10816 10632 10466 10282 10116 10725 10375 49 3130 500 7100 10 1 9805620 1020 -3.68 1.09 12 0.19 -2827.00 9531.00 20050 20240522 -48.13 7720 20241209 34.72 10650 -2.35 20250214 8600 20.93 20250102 20050 -48.13 20240522 7720 34.72 20241209 1.81 N 170920 500 49 억 0 N N 0 N 00 N
12 20250217 140901 57 100.00 KOSDAQ 화학 N N N N N 10430 -20 5 -0.19 149234690 14367 14.84 10450 10530 10270 13580 7320 10450 10387.32 0.00 0 -807 10816 10632 10466 10282 10116 10725 10375 49 3130 500 7100 10 1 9805620 1023 -3.69 1.09 12 0.15 -2827.00 9531.00 20050 20240522 -47.98 7720 20241209 35.10 10650 -2.07 20250214 8600 21.28 20250102 20050 -47.98 20240522 7720 35.10 20241209 1.81 N 170920 500 49 억 0 N N 0 N 00 N