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
239890/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
20250218,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,-20,5,-0.25,228120530,29355,79.81,7920,7920,7720,10200,5500,7850,7771.09,5.67,0,-3820,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,778,13.83,1.56,12,0.30,566.00,5022.00,20900,20240227,-62.54,6080,20241115,28.78,9070,-13.67,20250115,7160,9.36,20250210,20900,-62.54,20240227,6080,28.78,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-60,5,-0.76,199056910,25630,69.68,7920,7920,7720,10200,5500,7850,7766.56,5.67,0,-3662,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,774,13.76,1.55,12,0.26,566.00,5022.00,20900,20240227,-62.73,6080,20241115,28.12,9070,-14.11,20250115,7160,8.80,20250210,20900,-62.73,20240227,6080,28.12,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,-90,5,-1.15,172648910,22227,60.43,7920,7920,7720,10200,5500,7850,7767.53,5.67,0,-4622,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,771,13.71,1.55,12,0.22,566.00,5022.00,20900,20240227,-62.87,6080,20241115,27.63,9070,-14.44,20250115,7160,8.38,20250210,20900,-62.87,20240227,6080,27.63,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,131020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,-90,5,-1.15,141434260,18191,49.46,7920,7920,7730,10200,5500,7850,7774.96,5.67,0,-4841,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,771,13.71,1.55,12,0.18,566.00,5022.00,20900,20240227,-62.87,6080,20241115,27.63,9070,-14.44,20250115,7160,8.38,20250210,20900,-62.87,20240227,6080,27.63,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-80,5,-1.02,104037610,13361,36.33,7920,7920,7730,10200,5500,7850,7786.66,5.67,0,-3621,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,772,13.73,1.55,12,0.13,566.00,5022.00,20900,20240227,-62.82,6080,20241115,27.80,9070,-14.33,20250115,7160,8.52,20250210,20900,-62.82,20240227,6080,27.80,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7780,-70,5,-0.89,95515150,12264,33.34,7920,7920,7730,10200,5500,7850,7788.25,5.67,0,-3591,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,773,13.75,1.55,12,0.12,566.00,5022.00,20900,20240227,-62.78,6080,20241115,27.96,9070,-14.22,20250115,7160,8.66,20250210,20900,-62.78,20240227,6080,27.96,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-80,5,-1.02,69540780,8921,24.25,7920,7920,7730,10200,5500,7850,7795.18,5.67,0,-1550,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,772,13.73,1.55,12,0.09,566.00,5022.00,20900,20240227,-62.82,6080,20241115,27.80,9070,-14.33,20250115,7160,8.52,20250210,20900,-62.82,20240227,6080,27.80,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,091023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,0,3,0.00,20501290,2616,7.11,7920,7920,7810,10200,5500,7850,7836.88,5.67,0,-1966,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,780,13.87,1.56,12,0.03,566.00,5022.00,20900,20240227,-62.44,6080,20241115,29.11,9070,-13.45,20250115,7160,9.64,20250210,20900,-62.44,20240227,6080,29.11,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250217,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,170,2,2.21,289547440,36750,93.90,7680,8000,7680,9980,5380,7680,7878.84,5.56,0,10851,8086,7882,7666,7462,7246,7985,7565,50,2300,500,5220,10,1,9935755,780,13.87,1.56,12,0.37,566.00,5022.00,20900,20240227,-62.44,6080,20241115,29.11,9070,-13.45,20250115,7160,9.64,20250210,20900,-62.44,20240227,6080,29.11,20241115,3.25,N,239890,500,49 억,,552655,N,N,0,N,00,N
20250217,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,150,2,1.95,277624690,35228,90.01,7680,8000,7680,9980,5380,7680,7880.80,5.56,0,10930,8086,7882,7666,7462,7246,7985,7565,50,2300,500,5220,10,1,9935755,778,13.83,1.56,12,0.35,566.00,5022.00,20900,20240227,-62.54,6080,20241115,28.78,9070,-13.67,20250115,7160,9.36,20250210,20900,-62.54,20240227,6080,28.78,20241115,3.25,N,239890,500,49 억,,552655,N,N,0,N,00,N
20250217,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,140,2,1.82,268888150,34111,87.15,7680,8000,7680,9980,5380,7680,7882.74,5.56,0,10724,8086,7882,7666,7462,7246,7985,7565,50,2300,500,5220,10,1,9935755,777,13.82,1.56,12,0.34,566.00,5022.00,20900,20240227,-62.58,6080,20241115,28.62,9070,-13.78,20250115,7160,9.22,20250210,20900,-62.58,20240227,6080,28.62,20241115,3.25,N,239890,500,49 억,,552655,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 161020 57 100.00 KOSDAQ 화학 N N N N N 7830 -20 5 -0.25 228120530 29355 79.81 7920 7920 7720 10200 5500 7850 7771.09 5.67 0 -3820 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 778 13.83 1.56 12 0.30 566.00 5022.00 20900 20240227 -62.54 6080 20241115 28.78 9070 -13.67 20250115 7160 9.36 20250210 20900 -62.54 20240227 6080 28.78 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
3 20250218 151022 57 100.00 KOSDAQ 화학 N N N N N 7790 -60 5 -0.76 199056910 25630 69.68 7920 7920 7720 10200 5500 7850 7766.56 5.67 0 -3662 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 774 13.76 1.55 12 0.26 566.00 5022.00 20900 20240227 -62.73 6080 20241115 28.12 9070 -14.11 20250115 7160 8.80 20250210 20900 -62.73 20240227 6080 28.12 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
4 20250218 141023 57 100.00 KOSDAQ 화학 N N N N N 7760 -90 5 -1.15 172648910 22227 60.43 7920 7920 7720 10200 5500 7850 7767.53 5.67 0 -4622 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 771 13.71 1.55 12 0.22 566.00 5022.00 20900 20240227 -62.87 6080 20241115 27.63 9070 -14.44 20250115 7160 8.38 20250210 20900 -62.87 20240227 6080 27.63 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
5 20250218 131020 57 100.00 KOSDAQ 화학 N N N N N 7760 -90 5 -1.15 141434260 18191 49.46 7920 7920 7730 10200 5500 7850 7774.96 5.67 0 -4841 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 771 13.71 1.55 12 0.18 566.00 5022.00 20900 20240227 -62.87 6080 20241115 27.63 9070 -14.44 20250115 7160 8.38 20250210 20900 -62.87 20240227 6080 27.63 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
6 20250218 121023 57 100.00 KOSDAQ 화학 N N N N N 7770 -80 5 -1.02 104037610 13361 36.33 7920 7920 7730 10200 5500 7850 7786.66 5.67 0 -3621 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 772 13.73 1.55 12 0.13 566.00 5022.00 20900 20240227 -62.82 6080 20241115 27.80 9070 -14.33 20250115 7160 8.52 20250210 20900 -62.82 20240227 6080 27.80 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
7 20250218 111020 57 100.00 KOSDAQ 화학 N N N N N 7780 -70 5 -0.89 95515150 12264 33.34 7920 7920 7730 10200 5500 7850 7788.25 5.67 0 -3591 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 773 13.75 1.55 12 0.12 566.00 5022.00 20900 20240227 -62.78 6080 20241115 27.96 9070 -14.22 20250115 7160 8.66 20250210 20900 -62.78 20240227 6080 27.96 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
8 20250218 101020 57 100.00 KOSDAQ 화학 N N N N N 7770 -80 5 -1.02 69540780 8921 24.25 7920 7920 7730 10200 5500 7850 7795.18 5.67 0 -1550 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 772 13.73 1.55 12 0.09 566.00 5022.00 20900 20240227 -62.82 6080 20241115 27.80 9070 -14.33 20250115 7160 8.52 20250210 20900 -62.82 20240227 6080 27.80 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
9 20250218 091023 57 100.00 KOSDAQ 화학 N N N N N 7850 0 3 0.00 20501290 2616 7.11 7920 7920 7810 10200 5500 7850 7836.88 5.67 0 -1966 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 780 13.87 1.56 12 0.03 566.00 5022.00 20900 20240227 -62.44 6080 20241115 29.11 9070 -13.45 20250115 7160 9.64 20250210 20900 -62.44 20240227 6080 29.11 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
10 20250217 161020 57 100.00 KOSDAQ 화학 N N N N N 7850 170 2 2.21 289547440 36750 93.90 7680 8000 7680 9980 5380 7680 7878.84 5.56 0 10851 8086 7882 7666 7462 7246 7985 7565 50 2300 500 5220 10 1 9935755 780 13.87 1.56 12 0.37 566.00 5022.00 20900 20240227 -62.44 6080 20241115 29.11 9070 -13.45 20250115 7160 9.64 20250210 20900 -62.44 20240227 6080 29.11 20241115 3.25 N 239890 500 49 억 552655 N N 0 N 00 N
11 20250217 151019 57 100.00 KOSDAQ 화학 N N N N N 7830 150 2 1.95 277624690 35228 90.01 7680 8000 7680 9980 5380 7680 7880.80 5.56 0 10930 8086 7882 7666 7462 7246 7985 7565 50 2300 500 5220 10 1 9935755 778 13.83 1.56 12 0.35 566.00 5022.00 20900 20240227 -62.54 6080 20241115 28.78 9070 -13.67 20250115 7160 9.36 20250210 20900 -62.54 20240227 6080 28.78 20241115 3.25 N 239890 500 49 억 552655 N N 0 N 00 N
12 20250217 141016 57 100.00 KOSDAQ 화학 N N N N N 7820 140 2 1.82 268888150 34111 87.15 7680 8000 7680 9980 5380 7680 7882.74 5.56 0 10724 8086 7882 7666 7462 7246 7985 7565 50 2300 500 5220 10 1 9935755 777 13.82 1.56 12 0.34 566.00 5022.00 20900 20240227 -62.58 6080 20241115 28.62 9070 -13.78 20250115 7160 9.22 20250210 20900 -62.58 20240227 6080 28.62 20241115 3.25 N 239890 500 49 억 552655 N N 0 N 00 N