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
238090/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
20250218,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1892,-23,5,-1.20,71492049,37529,102.37,1928,1928,1892,2485,1341,1915,1904.99,0.43,0,-394,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,445,-3.25,0.36,12,0.16,-582.00,5287.00,4925,20240710,-61.58,1835,20250210,3.11,2985,-36.62,20250106,1835,3.11,20250210,4925,-61.58,20240710,1835,3.11,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,-9,5,-0.47,67267633,35299,96.28,1928,1928,1895,2485,1341,1915,1905.65,0.43,0,-225,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,449,-3.27,0.36,12,0.15,-582.00,5287.00,4925,20240710,-61.30,1835,20250210,3.87,2985,-36.15,20250106,1835,3.87,20250210,4925,-61.30,20240710,1835,3.87,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-3,5,-0.16,59343268,31123,84.89,1928,1928,1895,2485,1341,1915,1906.73,0.43,0,29,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,450,-3.29,0.36,12,0.13,-582.00,5287.00,4925,20240710,-61.18,1835,20250210,4.20,2985,-35.95,20250106,1835,4.20,20250210,4925,-61.18,20240710,1835,4.20,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-3,5,-0.16,53043612,27815,75.87,1928,1928,1895,2485,1341,1915,1907.01,0.43,0,-217,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,450,-3.29,0.36,12,0.12,-582.00,5287.00,4925,20240710,-61.18,1835,20250210,4.20,2985,-35.95,20250106,1835,4.20,20250210,4925,-61.18,20240710,1835,4.20,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-3,5,-0.16,48349288,25366,69.19,1928,1928,1895,2485,1341,1915,1906.07,0.43,0,-89,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,450,-3.29,0.36,12,0.11,-582.00,5287.00,4925,20240710,-61.18,1835,20250210,4.20,2985,-35.95,20250106,1835,4.20,20250210,4925,-61.18,20240710,1835,4.20,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,-9,5,-0.47,16182265,8485,23.14,1928,1928,1900,2485,1341,1915,1907.16,0.43,0,111,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,449,-3.27,0.36,12,0.04,-582.00,5287.00,4925,20240710,-61.30,1835,20250210,3.87,2985,-36.15,20250106,1835,3.87,20250210,4925,-61.30,20240710,1835,3.87,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,-1,5,-0.05,3958037,2067,5.64,1928,1928,1907,2485,1341,1915,1914.87,0.43,0,-399,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,451,-3.29,0.36,12,0.01,-582.00,5287.00,4925,20240710,-61.14,1835,20250210,4.31,2985,-35.88,20250106,1835,4.31,20250210,4925,-61.14,20240710,1835,4.31,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,-1,5,-0.05,617284,322,0.88,1928,1928,1912,2485,1341,1915,1917.03,0.43,0,-109,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,451,-3.29,0.36,12,0.00,-582.00,5287.00,4925,20240710,-61.14,1835,20250210,4.31,2985,-35.88,20250106,1835,4.31,20250210,4925,-61.14,20240710,1835,4.31,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250217,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,-29,5,-1.49,70015764,36465,188.23,1926,1947,1910,2525,1361,1944,1920.08,0.43,0,-71,1971,1957,1941,1927,1911,1964,1934,122,581,500,1390,1,1,23541303,451,-3.29,0.36,12,0.15,-582.00,5287.00,4925,20240710,-61.12,1835,20250210,4.36,2985,-35.85,20250106,1835,4.36,20250210,4925,-61.12,20240710,1835,4.36,20250210,0.79,N,238090,500,122 억,,100579,N,N,0,N,00,N
20250217,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1921,-23,5,-1.18,67292851,35044,180.89,1926,1947,1910,2525,1361,1944,1920.24,0.43,0,-205,1971,1957,1941,1927,1911,1964,1934,122,581,500,1390,1,1,23541303,452,-3.30,0.36,12,0.15,-582.00,5287.00,4925,20240710,-60.99,1835,20250210,4.69,2985,-35.64,20250106,1835,4.69,20250210,4925,-60.99,20240710,1835,4.69,20250210,0.79,N,238090,500,122 억,,100579,N,N,0,N,00,N
20250217,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1916,-28,5,-1.44,57852015,30117,155.46,1926,1947,1913,2525,1361,1944,1920.91,0.43,0,-598,1971,1957,1941,1927,1911,1964,1934,122,581,500,1390,1,1,23541303,451,-3.29,0.36,12,0.13,-582.00,5287.00,4925,20240710,-61.10,1835,20250210,4.41,2985,-35.81,20250106,1835,4.41,20250210,4925,-61.10,20240710,1835,4.41,20250210,0.79,N,238090,500,122 억,,100579,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 161018 57 100.00 KOSDAQ 화학 N N N N N 1892 -23 5 -1.20 71492049 37529 102.37 1928 1928 1892 2485 1341 1915 1904.99 0.43 0 -394 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 445 -3.25 0.36 12 0.16 -582.00 5287.00 4925 20240710 -61.58 1835 20250210 3.11 2985 -36.62 20250106 1835 3.11 20250210 4925 -61.58 20240710 1835 3.11 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
3 20250218 151020 57 100.00 KOSDAQ 화학 N N N N N 1906 -9 5 -0.47 67267633 35299 96.28 1928 1928 1895 2485 1341 1915 1905.65 0.43 0 -225 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 449 -3.27 0.36 12 0.15 -582.00 5287.00 4925 20240710 -61.30 1835 20250210 3.87 2985 -36.15 20250106 1835 3.87 20250210 4925 -61.30 20240710 1835 3.87 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
4 20250218 141021 57 100.00 KOSDAQ 화학 N N N N N 1912 -3 5 -0.16 59343268 31123 84.89 1928 1928 1895 2485 1341 1915 1906.73 0.43 0 29 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 450 -3.29 0.36 12 0.13 -582.00 5287.00 4925 20240710 -61.18 1835 20250210 4.20 2985 -35.95 20250106 1835 4.20 20250210 4925 -61.18 20240710 1835 4.20 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
5 20250218 131018 57 100.00 KOSDAQ 화학 N N N N N 1912 -3 5 -0.16 53043612 27815 75.87 1928 1928 1895 2485 1341 1915 1907.01 0.43 0 -217 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 450 -3.29 0.36 12 0.12 -582.00 5287.00 4925 20240710 -61.18 1835 20250210 4.20 2985 -35.95 20250106 1835 4.20 20250210 4925 -61.18 20240710 1835 4.20 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
6 20250218 121021 57 100.00 KOSDAQ 화학 N N N N N 1912 -3 5 -0.16 48349288 25366 69.19 1928 1928 1895 2485 1341 1915 1906.07 0.43 0 -89 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 450 -3.29 0.36 12 0.11 -582.00 5287.00 4925 20240710 -61.18 1835 20250210 4.20 2985 -35.95 20250106 1835 4.20 20250210 4925 -61.18 20240710 1835 4.20 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
7 20250218 111017 57 100.00 KOSDAQ 화학 N N N N N 1906 -9 5 -0.47 16182265 8485 23.14 1928 1928 1900 2485 1341 1915 1907.16 0.43 0 111 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 449 -3.27 0.36 12 0.04 -582.00 5287.00 4925 20240710 -61.30 1835 20250210 3.87 2985 -36.15 20250106 1835 3.87 20250210 4925 -61.30 20240710 1835 3.87 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
8 20250218 101017 57 100.00 KOSDAQ 화학 N N N N N 1914 -1 5 -0.05 3958037 2067 5.64 1928 1928 1907 2485 1341 1915 1914.87 0.43 0 -399 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 451 -3.29 0.36 12 0.01 -582.00 5287.00 4925 20240710 -61.14 1835 20250210 4.31 2985 -35.88 20250106 1835 4.31 20250210 4925 -61.14 20240710 1835 4.31 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
9 20250218 091021 57 100.00 KOSDAQ 화학 N N N N N 1914 -1 5 -0.05 617284 322 0.88 1928 1928 1912 2485 1341 1915 1917.03 0.43 0 -109 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 451 -3.29 0.36 12 0.00 -582.00 5287.00 4925 20240710 -61.14 1835 20250210 4.31 2985 -35.88 20250106 1835 4.31 20250210 4925 -61.14 20240710 1835 4.31 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
10 20250217 161018 57 100.00 KOSDAQ 화학 N N N N N 1915 -29 5 -1.49 70015764 36465 188.23 1926 1947 1910 2525 1361 1944 1920.08 0.43 0 -71 1971 1957 1941 1927 1911 1964 1934 122 581 500 1390 1 1 23541303 451 -3.29 0.36 12 0.15 -582.00 5287.00 4925 20240710 -61.12 1835 20250210 4.36 2985 -35.85 20250106 1835 4.36 20250210 4925 -61.12 20240710 1835 4.36 20250210 0.79 N 238090 500 122 억 100579 N N 0 N 00 N
11 20250217 151016 57 100.00 KOSDAQ 화학 N N N N N 1921 -23 5 -1.18 67292851 35044 180.89 1926 1947 1910 2525 1361 1944 1920.24 0.43 0 -205 1971 1957 1941 1927 1911 1964 1934 122 581 500 1390 1 1 23541303 452 -3.30 0.36 12 0.15 -582.00 5287.00 4925 20240710 -60.99 1835 20250210 4.69 2985 -35.64 20250106 1835 4.69 20250210 4925 -60.99 20240710 1835 4.69 20250210 0.79 N 238090 500 122 억 100579 N N 0 N 00 N
12 20250217 141014 57 100.00 KOSDAQ 화학 N N N N N 1916 -28 5 -1.44 57852015 30117 155.46 1926 1947 1913 2525 1361 1944 1920.91 0.43 0 -598 1971 1957 1941 1927 1911 1964 1934 122 581 500 1390 1 1 23541303 451 -3.29 0.36 12 0.13 -582.00 5287.00 4925 20240710 -61.10 1835 20250210 4.41 2985 -35.81 20250106 1835 4.41 20250210 4925 -61.10 20240710 1835 4.41 20250210 0.79 N 238090 500 122 억 100579 N N 0 N 00 N