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
252500/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
20250218,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,4,2,0.48,114202552,136283,102.16,834,842,834,1084,584,834,837.98,4.88,0,459,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,348,12.51,0.89,12,0.33,67.00,946.00,1392,20240603,-39.80,761,20241210,10.12,908,-7.71,20250131,817,2.57,20250102,1392,-39.80,20240603,761,10.12,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,2,2,0.24,110998572,132458,99.29,834,842,834,1084,584,834,837.99,4.88,0,888,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.32,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,2,2,0.24,106105172,126608,94.91,834,842,834,1084,584,834,838.06,4.88,0,927,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.31,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,131032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,4,2,0.48,97226562,116003,86.96,834,842,834,1084,584,834,838.14,4.88,0,936,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,348,12.51,0.89,12,0.28,67.00,946.00,1392,20240603,-39.80,761,20241210,10.12,908,-7.71,20250131,817,2.57,20250102,1392,-39.80,20240603,761,10.12,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,4,2,0.48,87780125,104720,78.50,834,842,834,1084,584,834,838.24,4.88,0,1098,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,348,12.51,0.89,12,0.25,67.00,946.00,1392,20240603,-39.80,761,20241210,10.12,908,-7.71,20250131,817,2.57,20250102,1392,-39.80,20240603,761,10.12,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,2,2,0.24,82522303,98439,73.79,834,842,834,1084,584,834,838.31,4.88,0,1098,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.24,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,1,2,0.12,69747206,83191,62.36,834,842,834,1084,584,834,838.40,4.88,0,-147,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,346,12.46,0.88,12,0.20,67.00,946.00,1392,20240603,-40.01,761,20241210,9.72,908,-8.04,20250131,817,2.20,20250102,1392,-40.01,20240603,761,9.72,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,3,2,0.36,7996819,9576,7.18,834,838,834,1084,584,834,835.09,4.88,0,96,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.49,0.88,12,0.02,67.00,946.00,1392,20240603,-39.87,761,20241210,9.99,908,-7.82,20250131,817,2.45,20250102,1392,-39.87,20240603,761,9.99,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250217,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-1,5,-0.12,111242975,133355,32.94,836,841,828,1085,585,835,834.19,4.87,0,7412,862,848,839,825,816,844,821,41,250,100,500,1,1,41486390,346,12.45,0.88,12,0.32,67.00,946.00,1392,20240603,-40.09,761,20241210,9.59,908,-8.15,20250131,817,2.08,20250102,1392,-40.09,20240603,761,9.59,20241210,1.73,N,252500,100,41 억,,2018791,N,N,0,N,00,N
20250217,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,-2,5,-0.24,107533344,128906,31.84,836,841,828,1085,585,835,834.20,4.87,0,7337,862,848,839,825,816,844,821,41,250,100,500,1,1,41486390,346,12.43,0.88,12,0.31,67.00,946.00,1392,20240603,-40.16,761,20241210,9.46,908,-8.26,20250131,817,1.96,20250102,1392,-40.16,20240603,761,9.46,20241210,1.73,N,252500,100,41 억,,2018791,N,N,0,N,00,N
20250217,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,1,2,0.12,81176280,97274,24.03,836,841,828,1085,585,835,834.51,4.87,0,5264,862,848,839,825,816,844,821,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.23,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.73,N,252500,100,41 억,,2018791,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 161032 57 100.00 KOSDAQ 화학 N N N N N 838 4 2 0.48 114202552 136283 102.16 834 842 834 1084 584 834 837.98 4.88 0 459 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 348 12.51 0.89 12 0.33 67.00 946.00 1392 20240603 -39.80 761 20241210 10.12 908 -7.71 20250131 817 2.57 20250102 1392 -39.80 20240603 761 10.12 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
3 20250218 151034 57 100.00 KOSDAQ 화학 N N N N N 836 2 2 0.24 110998572 132458 99.29 834 842 834 1084 584 834 837.99 4.88 0 888 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.32 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
4 20250218 141035 57 100.00 KOSDAQ 화학 N N N N N 836 2 2 0.24 106105172 126608 94.91 834 842 834 1084 584 834 838.06 4.88 0 927 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.31 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
5 20250218 131032 57 100.00 KOSDAQ 화학 N N N N N 838 4 2 0.48 97226562 116003 86.96 834 842 834 1084 584 834 838.14 4.88 0 936 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 348 12.51 0.89 12 0.28 67.00 946.00 1392 20240603 -39.80 761 20241210 10.12 908 -7.71 20250131 817 2.57 20250102 1392 -39.80 20240603 761 10.12 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
6 20250218 121035 57 100.00 KOSDAQ 화학 N N N N N 838 4 2 0.48 87780125 104720 78.50 834 842 834 1084 584 834 838.24 4.88 0 1098 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 348 12.51 0.89 12 0.25 67.00 946.00 1392 20240603 -39.80 761 20241210 10.12 908 -7.71 20250131 817 2.57 20250102 1392 -39.80 20240603 761 10.12 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
7 20250218 111032 57 100.00 KOSDAQ 화학 N N N N N 836 2 2 0.24 82522303 98439 73.79 834 842 834 1084 584 834 838.31 4.88 0 1098 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.24 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
8 20250218 101031 57 100.00 KOSDAQ 화학 N N N N N 835 1 2 0.12 69747206 83191 62.36 834 842 834 1084 584 834 838.40 4.88 0 -147 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 346 12.46 0.88 12 0.20 67.00 946.00 1392 20240603 -40.01 761 20241210 9.72 908 -8.04 20250131 817 2.20 20250102 1392 -40.01 20240603 761 9.72 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
9 20250218 091035 57 100.00 KOSDAQ 화학 N N N N N 837 3 2 0.36 7996819 9576 7.18 834 838 834 1084 584 834 835.09 4.88 0 96 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.49 0.88 12 0.02 67.00 946.00 1392 20240603 -39.87 761 20241210 9.99 908 -7.82 20250131 817 2.45 20250102 1392 -39.87 20240603 761 9.99 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
10 20250217 161032 57 100.00 KOSDAQ 화학 N N N N N 834 -1 5 -0.12 111242975 133355 32.94 836 841 828 1085 585 835 834.19 4.87 0 7412 862 848 839 825 816 844 821 41 250 100 500 1 1 41486390 346 12.45 0.88 12 0.32 67.00 946.00 1392 20240603 -40.09 761 20241210 9.59 908 -8.15 20250131 817 2.08 20250102 1392 -40.09 20240603 761 9.59 20241210 1.73 N 252500 100 41 억 2018791 N N 0 N 00 N
11 20250217 151030 57 100.00 KOSDAQ 화학 N N N N N 833 -2 5 -0.24 107533344 128906 31.84 836 841 828 1085 585 835 834.20 4.87 0 7337 862 848 839 825 816 844 821 41 250 100 500 1 1 41486390 346 12.43 0.88 12 0.31 67.00 946.00 1392 20240603 -40.16 761 20241210 9.46 908 -8.26 20250131 817 1.96 20250102 1392 -40.16 20240603 761 9.46 20241210 1.73 N 252500 100 41 억 2018791 N N 0 N 00 N
12 20250217 141028 57 100.00 KOSDAQ 화학 N N N N N 836 1 2 0.12 81176280 97274 24.03 836 841 828 1085 585 835 834.51 4.87 0 5264 862 848 839 825 816 844 821 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.23 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.73 N 252500 100 41 억 2018791 N N 0 N 00 N