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
214260/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
20250218,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,-560,5,-3.20,719985310,41948,48.79,17980,17980,16950,22750,12260,17510,17163.76,0.00,0,-18987,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1512,-16.65,4.02,12,0.47,-1018.00,4220.00,31500,20240719,-46.19,9300,20240624,82.26,18300,-7.38,20250213,13550,25.09,20250203,31500,-46.19,20240719,9300,82.26,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17140,-370,5,-2.11,607165490,35301,41.06,17980,17980,16970,22750,12260,17510,17199.67,0.00,0,-18885,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1529,-16.84,4.06,12,0.40,-1018.00,4220.00,31500,20240719,-45.59,9300,20240624,84.30,18300,-6.34,20250213,13550,26.49,20250203,31500,-45.59,20240719,9300,84.30,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17150,-360,5,-2.06,554090570,32210,37.47,17980,17980,16970,22750,12260,17510,17202.44,0.00,0,-17263,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1530,-16.85,4.06,12,0.36,-1018.00,4220.00,31500,20240719,-45.56,9300,20240624,84.41,18300,-6.28,20250213,13550,26.57,20250203,31500,-45.56,20240719,9300,84.41,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17260,-250,5,-1.43,465516530,27078,31.50,17980,17980,16970,22750,12260,17510,17191.69,0.00,0,-14126,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1540,-16.95,4.09,12,0.30,-1018.00,4220.00,31500,20240719,-45.21,9300,20240624,85.59,18300,-5.68,20250213,13550,27.38,20250203,31500,-45.21,20240719,9300,85.59,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17030,-480,5,-2.74,408639380,23752,27.63,17980,17980,16970,22750,12260,17510,17204.42,0.00,0,-13532,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1519,-16.73,4.04,12,0.27,-1018.00,4220.00,31500,20240719,-45.94,9300,20240624,83.12,18300,-6.94,20250213,13550,25.68,20250203,31500,-45.94,20240719,9300,83.12,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17060,-450,5,-2.57,312535910,18107,21.06,17980,17980,17000,22750,12260,17510,17260.50,0.00,0,-10007,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1522,-16.76,4.04,12,0.20,-1018.00,4220.00,31500,20240719,-45.84,9300,20240624,83.44,18300,-6.78,20250213,13550,25.90,20250203,31500,-45.84,20240719,9300,83.44,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17130,-380,5,-2.17,251750750,14547,16.92,17980,17980,17000,22750,12260,17510,17306.03,0.00,0,-7515,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1528,-16.83,4.06,12,0.16,-1018.00,4220.00,31500,20240719,-45.62,9300,20240624,84.19,18300,-6.39,20250213,13550,26.42,20250203,31500,-45.62,20240719,9300,84.19,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17110,-400,5,-2.28,74376820,4274,4.97,17980,17980,17100,22750,12260,17510,17402.16,0.00,0,-1913,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1527,-16.81,4.05,12,0.05,-1018.00,4220.00,31500,20240719,-45.68,9300,20240624,83.98,18300,-6.50,20250213,13550,26.27,20250203,31500,-45.68,20240719,9300,83.98,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250217,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17510,600,2,3.55,1456307150,85176,128.48,16760,17620,16490,21950,11840,16910,17097.34,0.00,0,246,17610,17260,16920,16570,16230,17090,16400,45,5040,500,10480,10,1,8922463,1562,-17.20,4.15,12,0.95,-1018.00,4220.00,31500,20240719,-44.41,9300,20240624,88.28,18300,-4.32,20250213,13550,29.23,20250203,31500,-44.41,20240719,9300,88.28,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250217,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17540,630,2,3.73,1410382380,82553,124.52,16760,17620,16490,21950,11840,16910,17084.57,0.00,0,951,17610,17260,16920,16570,16230,17090,16400,45,5040,500,10480,10,1,8922463,1565,-17.23,4.16,12,0.93,-1018.00,4220.00,31500,20240719,-44.32,9300,20240624,88.60,18300,-4.15,20250213,13550,29.45,20250203,31500,-44.32,20240719,9300,88.60,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250217,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17570,660,2,3.90,1087720370,64143,96.75,16760,17620,16490,21950,11840,16910,16957.74,0.00,0,4099,17610,17260,16920,16570,16230,17090,16400,45,5040,500,10480,10,1,8922463,1568,-17.26,4.16,12,0.72,-1018.00,4220.00,31500,20240719,-44.22,9300,20240624,88.92,18300,-3.99,20250213,13550,29.67,20250203,31500,-44.22,20240719,9300,88.92,20240624,0.08,N,214260,500,44 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 160946 57 100.00 KOSDAQ 화학 N N N N N 16950 -560 5 -3.20 719985310 41948 48.79 17980 17980 16950 22750 12260 17510 17163.76 0.00 0 -18987 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1512 -16.65 4.02 12 0.47 -1018.00 4220.00 31500 20240719 -46.19 9300 20240624 82.26 18300 -7.38 20250213 13550 25.09 20250203 31500 -46.19 20240719 9300 82.26 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
3 20250218 150948 57 100.00 KOSDAQ 화학 N N N N N 17140 -370 5 -2.11 607165490 35301 41.06 17980 17980 16970 22750 12260 17510 17199.67 0.00 0 -18885 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1529 -16.84 4.06 12 0.40 -1018.00 4220.00 31500 20240719 -45.59 9300 20240624 84.30 18300 -6.34 20250213 13550 26.49 20250203 31500 -45.59 20240719 9300 84.30 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
4 20250218 140948 57 100.00 KOSDAQ 화학 N N N N N 17150 -360 5 -2.06 554090570 32210 37.47 17980 17980 16970 22750 12260 17510 17202.44 0.00 0 -17263 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1530 -16.85 4.06 12 0.36 -1018.00 4220.00 31500 20240719 -45.56 9300 20240624 84.41 18300 -6.28 20250213 13550 26.57 20250203 31500 -45.56 20240719 9300 84.41 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
5 20250218 130945 57 100.00 KOSDAQ 화학 N N N N N 17260 -250 5 -1.43 465516530 27078 31.50 17980 17980 16970 22750 12260 17510 17191.69 0.00 0 -14126 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1540 -16.95 4.09 12 0.30 -1018.00 4220.00 31500 20240719 -45.21 9300 20240624 85.59 18300 -5.68 20250213 13550 27.38 20250203 31500 -45.21 20240719 9300 85.59 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
6 20250218 120948 57 100.00 KOSDAQ 화학 N N N N N 17030 -480 5 -2.74 408639380 23752 27.63 17980 17980 16970 22750 12260 17510 17204.42 0.00 0 -13532 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1519 -16.73 4.04 12 0.27 -1018.00 4220.00 31500 20240719 -45.94 9300 20240624 83.12 18300 -6.94 20250213 13550 25.68 20250203 31500 -45.94 20240719 9300 83.12 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
7 20250218 110945 57 100.00 KOSDAQ 화학 N N N N N 17060 -450 5 -2.57 312535910 18107 21.06 17980 17980 17000 22750 12260 17510 17260.50 0.00 0 -10007 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1522 -16.76 4.04 12 0.20 -1018.00 4220.00 31500 20240719 -45.84 9300 20240624 83.44 18300 -6.78 20250213 13550 25.90 20250203 31500 -45.84 20240719 9300 83.44 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
8 20250218 100945 57 100.00 KOSDAQ 화학 N N N N N 17130 -380 5 -2.17 251750750 14547 16.92 17980 17980 17000 22750 12260 17510 17306.03 0.00 0 -7515 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1528 -16.83 4.06 12 0.16 -1018.00 4220.00 31500 20240719 -45.62 9300 20240624 84.19 18300 -6.39 20250213 13550 26.42 20250203 31500 -45.62 20240719 9300 84.19 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
9 20250218 090948 57 100.00 KOSDAQ 화학 N N N N N 17110 -400 5 -2.28 74376820 4274 4.97 17980 17980 17100 22750 12260 17510 17402.16 0.00 0 -1913 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1527 -16.81 4.05 12 0.05 -1018.00 4220.00 31500 20240719 -45.68 9300 20240624 83.98 18300 -6.50 20250213 13550 26.27 20250203 31500 -45.68 20240719 9300 83.98 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
10 20250217 160945 57 100.00 KOSDAQ 화학 N N N N N 17510 600 2 3.55 1456307150 85176 128.48 16760 17620 16490 21950 11840 16910 17097.34 0.00 0 246 17610 17260 16920 16570 16230 17090 16400 45 5040 500 10480 10 1 8922463 1562 -17.20 4.15 12 0.95 -1018.00 4220.00 31500 20240719 -44.41 9300 20240624 88.28 18300 -4.32 20250213 13550 29.23 20250203 31500 -44.41 20240719 9300 88.28 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
11 20250217 150944 57 100.00 KOSDAQ 화학 N N N N N 17540 630 2 3.73 1410382380 82553 124.52 16760 17620 16490 21950 11840 16910 17084.57 0.00 0 951 17610 17260 16920 16570 16230 17090 16400 45 5040 500 10480 10 1 8922463 1565 -17.23 4.16 12 0.93 -1018.00 4220.00 31500 20240719 -44.32 9300 20240624 88.60 18300 -4.15 20250213 13550 29.45 20250203 31500 -44.32 20240719 9300 88.60 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
12 20250217 140942 57 100.00 KOSDAQ 화학 N N N N N 17570 660 2 3.90 1087720370 64143 96.75 16760 17620 16490 21950 11840 16910 16957.74 0.00 0 4099 17610 17260 16920 16570 16230 17090 16400 45 5040 500 10480 10 1 8922463 1568 -17.26 4.16 12 0.72 -1018.00 4220.00 31500 20240719 -44.22 9300 20240624 88.92 18300 -3.99 20250213 13550 29.67 20250203 31500 -44.22 20240719 9300 88.92 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N