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
285800/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
20250218,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-100,5,-3.92,802912785,328882,183.75,2550,2560,2390,3315,1785,2550,2441.06,0.93,0,48467,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,428,-20.25,1.04,12,1.88,-121.00,2352.00,4790,20240208,-48.85,1945,20241210,25.96,3830,-36.03,20250123,2060,18.93,20250102,4675,-47.59,20240220,1945,25.96,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-85,5,-3.33,749955670,307226,171.65,2550,2560,2390,3315,1785,2550,2440.75,0.93,0,41600,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,431,-20.37,1.05,12,1.76,-121.00,2352.00,4790,20240208,-48.54,1945,20241210,26.74,3830,-35.64,20250123,2060,19.66,20250102,4675,-47.27,20240220,1945,26.74,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-125,5,-4.90,690762075,283013,158.12,2550,2560,2390,3315,1785,2550,2440.42,0.93,0,41756,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,424,-20.04,1.03,12,1.62,-121.00,2352.00,4790,20240208,-49.37,1945,20241210,24.68,3830,-36.68,20250123,2060,17.72,20250102,4675,-48.13,20240220,1945,24.68,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,131103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-125,5,-4.90,580983005,237545,132.72,2550,2560,2390,3315,1785,2550,2445.41,0.93,0,32842,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,424,-20.04,1.03,12,1.36,-121.00,2352.00,4790,20240208,-49.37,1945,20241210,24.68,3830,-36.68,20250123,2060,17.72,20250102,4675,-48.13,20240220,1945,24.68,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-120,5,-4.71,553511670,226232,126.40,2550,2560,2390,3315,1785,2550,2446.27,0.93,0,33247,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,425,-20.08,1.03,12,1.29,-121.00,2352.00,4790,20240208,-49.27,1945,20241210,24.94,3830,-36.55,20250123,2060,17.96,20250102,4675,-48.02,20240220,1945,24.94,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,111103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-125,5,-4.90,424755895,172715,96.50,2550,2560,2400,3315,1785,2550,2458.84,0.93,0,41101,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,424,-20.04,1.03,12,0.99,-121.00,2352.00,4790,20240208,-49.37,1945,20241210,24.68,3830,-36.68,20250123,2060,17.72,20250102,4675,-48.13,20240220,1945,24.68,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-55,5,-2.16,120864435,48166,26.91,2550,2560,2480,3315,1785,2550,2508.60,0.93,0,1650,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,436,-20.62,1.06,12,0.28,-121.00,2352.00,4790,20240208,-47.91,1945,20241210,28.28,3830,-34.86,20250123,2060,21.12,20250102,4675,-46.63,20240220,1945,28.28,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-25,5,-0.98,13676735,5391,3.01,2550,2550,2520,3315,1785,2550,2534.53,0.93,0,2661,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,441,-20.87,1.07,12,0.03,-121.00,2352.00,4790,20240208,-47.29,1945,20241210,29.82,3830,-34.07,20250123,2060,22.57,20250102,4675,-45.99,20240220,1945,29.82,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250217,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-80,5,-3.04,444550265,173831,59.30,2600,2620,2520,3415,1845,2630,2557.50,0.79,0,23277,2853,2741,2673,2561,2493,2707,2527,17,785,100,1630,5,1,17477270,446,-21.07,1.08,12,0.99,-121.00,2352.00,4790,20240208,-46.76,1945,20241210,31.11,3830,-33.42,20250123,2060,23.79,20250102,4675,-45.45,20240220,1945,31.11,20241210,2.40,N,285800,100,17 억,,138407,N,N,0,N,00,N
20250217,151101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-90,5,-3.42,421202105,164623,56.16,2600,2620,2520,3415,1845,2630,2558.59,0.79,0,23443,2853,2741,2673,2561,2493,2707,2527,17,785,100,1630,5,1,17477270,444,-20.99,1.08,12,0.94,-121.00,2352.00,4790,20240208,-46.97,1945,20241210,30.59,3830,-33.68,20250123,2060,23.30,20250102,4675,-45.67,20240220,1945,30.59,20241210,2.40,N,285800,100,17 억,,138407,N,N,0,N,00,N
20250217,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-55,5,-2.09,339921565,132645,45.25,2600,2620,2530,3415,1845,2630,2562.64,0.79,0,22322,2853,2741,2673,2561,2493,2707,2527,17,785,100,1630,5,1,17477270,450,-21.28,1.09,12,0.76,-121.00,2352.00,4790,20240208,-46.24,1945,20241210,32.39,3830,-32.77,20250123,2060,25.00,20250102,4675,-44.92,20240220,1945,32.39,20241210,2.40,N,285800,100,17 억,,138407,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 161103 57 100.00 KOSDAQ 화학 N N N N N 2450 -100 5 -3.92 802912785 328882 183.75 2550 2560 2390 3315 1785 2550 2441.06 0.93 0 48467 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 428 -20.25 1.04 12 1.88 -121.00 2352.00 4790 20240208 -48.85 1945 20241210 25.96 3830 -36.03 20250123 2060 18.93 20250102 4675 -47.59 20240220 1945 25.96 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
3 20250218 151105 57 100.00 KOSDAQ 화학 N N N N N 2465 -85 5 -3.33 749955670 307226 171.65 2550 2560 2390 3315 1785 2550 2440.75 0.93 0 41600 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 431 -20.37 1.05 12 1.76 -121.00 2352.00 4790 20240208 -48.54 1945 20241210 26.74 3830 -35.64 20250123 2060 19.66 20250102 4675 -47.27 20240220 1945 26.74 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
4 20250218 141106 57 100.00 KOSDAQ 화학 N N N N N 2425 -125 5 -4.90 690762075 283013 158.12 2550 2560 2390 3315 1785 2550 2440.42 0.93 0 41756 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 424 -20.04 1.03 12 1.62 -121.00 2352.00 4790 20240208 -49.37 1945 20241210 24.68 3830 -36.68 20250123 2060 17.72 20250102 4675 -48.13 20240220 1945 24.68 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
5 20250218 131103 57 100.00 KOSDAQ 화학 N N N N N 2425 -125 5 -4.90 580983005 237545 132.72 2550 2560 2390 3315 1785 2550 2445.41 0.93 0 32842 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 424 -20.04 1.03 12 1.36 -121.00 2352.00 4790 20240208 -49.37 1945 20241210 24.68 3830 -36.68 20250123 2060 17.72 20250102 4675 -48.13 20240220 1945 24.68 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
6 20250218 121106 57 100.00 KOSDAQ 화학 N N N N N 2430 -120 5 -4.71 553511670 226232 126.40 2550 2560 2390 3315 1785 2550 2446.27 0.93 0 33247 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 425 -20.08 1.03 12 1.29 -121.00 2352.00 4790 20240208 -49.27 1945 20241210 24.94 3830 -36.55 20250123 2060 17.96 20250102 4675 -48.02 20240220 1945 24.94 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
7 20250218 111103 57 100.00 KOSDAQ 화학 N N N N N 2425 -125 5 -4.90 424755895 172715 96.50 2550 2560 2400 3315 1785 2550 2458.84 0.93 0 41101 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 424 -20.04 1.03 12 0.99 -121.00 2352.00 4790 20240208 -49.37 1945 20241210 24.68 3830 -36.68 20250123 2060 17.72 20250102 4675 -48.13 20240220 1945 24.68 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
8 20250218 101103 57 100.00 KOSDAQ 화학 N N N N N 2495 -55 5 -2.16 120864435 48166 26.91 2550 2560 2480 3315 1785 2550 2508.60 0.93 0 1650 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 436 -20.62 1.06 12 0.28 -121.00 2352.00 4790 20240208 -47.91 1945 20241210 28.28 3830 -34.86 20250123 2060 21.12 20250102 4675 -46.63 20240220 1945 28.28 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
9 20250218 091106 57 100.00 KOSDAQ 화학 N N N N N 2525 -25 5 -0.98 13676735 5391 3.01 2550 2550 2520 3315 1785 2550 2534.53 0.93 0 2661 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 441 -20.87 1.07 12 0.03 -121.00 2352.00 4790 20240208 -47.29 1945 20241210 29.82 3830 -34.07 20250123 2060 22.57 20250102 4675 -45.99 20240220 1945 29.82 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
10 20250217 161103 57 100.00 KOSDAQ 화학 N N N N N 2550 -80 5 -3.04 444550265 173831 59.30 2600 2620 2520 3415 1845 2630 2557.50 0.79 0 23277 2853 2741 2673 2561 2493 2707 2527 17 785 100 1630 5 1 17477270 446 -21.07 1.08 12 0.99 -121.00 2352.00 4790 20240208 -46.76 1945 20241210 31.11 3830 -33.42 20250123 2060 23.79 20250102 4675 -45.45 20240220 1945 31.11 20241210 2.40 N 285800 100 17 억 138407 N N 0 N 00 N
11 20250217 151101 57 100.00 KOSDAQ 화학 N N N N N 2540 -90 5 -3.42 421202105 164623 56.16 2600 2620 2520 3415 1845 2630 2558.59 0.79 0 23443 2853 2741 2673 2561 2493 2707 2527 17 785 100 1630 5 1 17477270 444 -20.99 1.08 12 0.94 -121.00 2352.00 4790 20240208 -46.97 1945 20241210 30.59 3830 -33.68 20250123 2060 23.30 20250102 4675 -45.67 20240220 1945 30.59 20241210 2.40 N 285800 100 17 억 138407 N N 0 N 00 N
12 20250217 141059 57 100.00 KOSDAQ 화학 N N N N N 2575 -55 5 -2.09 339921565 132645 45.25 2600 2620 2530 3415 1845 2630 2562.64 0.79 0 22322 2853 2741 2673 2561 2493 2707 2527 17 785 100 1630 5 1 17477270 450 -21.28 1.09 12 0.76 -121.00 2352.00 4790 20240208 -46.24 1945 20241210 32.39 3830 -32.77 20250123 2060 25.00 20250102 4675 -44.92 20240220 1945 32.39 20241210 2.40 N 285800 100 17 억 138407 N N 0 N 00 N