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
294140/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
20250218,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-25,5,-0.83,132117215,44116,77.96,2985,3025,2975,3910,2110,3010,2994.77,1.05,0,-8962,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,627,-6.27,3.71,12,0.21,-476.00,805.00,6460,20240819,-53.79,2640,20240605,13.07,3135,-4.78,20250108,2660,12.22,20250204,6460,-53.79,20240819,1495,99.67,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-30,5,-1.00,106825315,35637,62.98,2985,3025,2975,3910,2110,3010,2997.60,1.05,0,-8463,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,626,-6.26,3.70,12,0.17,-476.00,805.00,6460,20240819,-53.87,2640,20240605,12.88,3135,-4.94,20250108,2660,12.03,20250204,6460,-53.87,20240819,1495,99.33,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-15,5,-0.50,86063610,28671,50.67,2985,3025,2980,3910,2110,3010,3001.77,1.05,0,-6204,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,629,-6.29,3.72,12,0.14,-476.00,805.00,6460,20240819,-53.64,2640,20240605,13.45,3135,-4.47,20250108,2660,12.59,20250204,6460,-53.64,20240819,1495,100.33,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,131113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,5,2,0.17,81513600,27148,47.97,2985,3025,2980,3910,2110,3010,3002.56,1.05,0,-6245,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,633,-6.33,3.75,12,0.13,-476.00,805.00,6460,20240819,-53.33,2640,20240605,14.20,3135,-3.83,20250108,2660,13.35,20250204,6460,-53.33,20240819,1495,101.67,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,121115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-25,5,-0.83,61724930,20577,36.36,2985,3025,2980,3910,2110,3010,2999.71,1.05,0,-6326,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,627,-6.27,3.71,12,0.10,-476.00,805.00,6460,20240819,-53.79,2640,20240605,13.07,3135,-4.78,20250108,2660,12.22,20250204,6460,-53.79,20240819,1495,99.67,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,111113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-5,5,-0.17,54058395,18021,31.85,2985,3025,2980,3910,2110,3010,2999.74,1.05,0,-4247,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,631,-6.31,3.73,12,0.09,-476.00,805.00,6460,20240819,-53.48,2640,20240605,13.83,3135,-4.15,20250108,2660,12.97,20250204,6460,-53.48,20240819,1495,101.00,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,101113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-5,5,-0.17,25369195,8470,14.97,2985,3025,2985,3910,2110,3010,2995.18,1.05,0,-1011,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,631,-6.31,3.73,12,0.04,-476.00,805.00,6460,20240819,-53.48,2640,20240605,13.83,3135,-4.15,20250108,2660,12.97,20250204,6460,-53.48,20240819,1495,101.00,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-20,5,-0.66,10929380,3660,6.47,2985,3000,2985,3910,2110,3010,2986.17,1.05,0,-109,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,628,-6.28,3.71,12,0.02,-476.00,805.00,6460,20240819,-53.72,2640,20240605,13.26,3135,-4.63,20250108,2660,12.41,20250204,6460,-53.72,20240819,1495,100.00,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250217,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,90,2,3.08,168126170,56289,227.52,2870,3030,2870,3795,2045,2920,2986.84,1.00,0,10645,3006,2962,2941,2897,2876,2952,2887,105,875,500,1750,5,1,21000000,632,-6.32,3.74,12,0.27,-476.00,805.00,6460,20240819,-53.41,2640,20240605,14.02,3135,-3.99,20250108,2660,13.16,20250204,6460,-53.41,20240819,1495,101.34,20240307,0.19,N,294140,500,105 억,,209666,N,N,0,N,00,N
20250217,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,80,2,2.74,156918795,52563,212.46,2870,3030,2870,3795,2045,2920,2985.35,1.00,0,10349,3006,2962,2941,2897,2876,2952,2887,105,875,500,1750,5,1,21000000,630,-6.30,3.73,12,0.25,-476.00,805.00,6460,20240819,-53.56,2640,20240605,13.64,3135,-4.31,20250108,2660,12.78,20250204,6460,-53.56,20240819,1495,100.67,20240307,0.19,N,294140,500,105 억,,209666,N,N,0,N,00,N
20250217,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,85,2,2.91,144988155,48590,196.40,2870,3030,2870,3795,2045,2920,2983.91,1.00,0,7439,3006,2962,2941,2897,2876,2952,2887,105,875,500,1750,5,1,21000000,631,-6.31,3.73,12,0.23,-476.00,805.00,6460,20240819,-53.48,2640,20240605,13.83,3135,-4.15,20250108,2660,12.97,20250204,6460,-53.48,20240819,1495,101.00,20240307,0.19,N,294140,500,105 억,,209666,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 161113 57 100.00 KOSDAQ 화학 N N N N N 2985 -25 5 -0.83 132117215 44116 77.96 2985 3025 2975 3910 2110 3010 2994.77 1.05 0 -8962 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 627 -6.27 3.71 12 0.21 -476.00 805.00 6460 20240819 -53.79 2640 20240605 13.07 3135 -4.78 20250108 2660 12.22 20250204 6460 -53.79 20240819 1495 99.67 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
3 20250218 151115 57 100.00 KOSDAQ 화학 N N N N N 2980 -30 5 -1.00 106825315 35637 62.98 2985 3025 2975 3910 2110 3010 2997.60 1.05 0 -8463 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 626 -6.26 3.70 12 0.17 -476.00 805.00 6460 20240819 -53.87 2640 20240605 12.88 3135 -4.94 20250108 2660 12.03 20250204 6460 -53.87 20240819 1495 99.33 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
4 20250218 141116 57 100.00 KOSDAQ 화학 N N N N N 2995 -15 5 -0.50 86063610 28671 50.67 2985 3025 2980 3910 2110 3010 3001.77 1.05 0 -6204 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 629 -6.29 3.72 12 0.14 -476.00 805.00 6460 20240819 -53.64 2640 20240605 13.45 3135 -4.47 20250108 2660 12.59 20250204 6460 -53.64 20240819 1495 100.33 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
5 20250218 131113 57 100.00 KOSDAQ 화학 N N N N N 3015 5 2 0.17 81513600 27148 47.97 2985 3025 2980 3910 2110 3010 3002.56 1.05 0 -6245 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 633 -6.33 3.75 12 0.13 -476.00 805.00 6460 20240819 -53.33 2640 20240605 14.20 3135 -3.83 20250108 2660 13.35 20250204 6460 -53.33 20240819 1495 101.67 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
6 20250218 121115 57 100.00 KOSDAQ 화학 N N N N N 2985 -25 5 -0.83 61724930 20577 36.36 2985 3025 2980 3910 2110 3010 2999.71 1.05 0 -6326 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 627 -6.27 3.71 12 0.10 -476.00 805.00 6460 20240819 -53.79 2640 20240605 13.07 3135 -4.78 20250108 2660 12.22 20250204 6460 -53.79 20240819 1495 99.67 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
7 20250218 111113 57 100.00 KOSDAQ 화학 N N N N N 3005 -5 5 -0.17 54058395 18021 31.85 2985 3025 2980 3910 2110 3010 2999.74 1.05 0 -4247 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 631 -6.31 3.73 12 0.09 -476.00 805.00 6460 20240819 -53.48 2640 20240605 13.83 3135 -4.15 20250108 2660 12.97 20250204 6460 -53.48 20240819 1495 101.00 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
8 20250218 101113 57 100.00 KOSDAQ 화학 N N N N N 3005 -5 5 -0.17 25369195 8470 14.97 2985 3025 2985 3910 2110 3010 2995.18 1.05 0 -1011 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 631 -6.31 3.73 12 0.04 -476.00 805.00 6460 20240819 -53.48 2640 20240605 13.83 3135 -4.15 20250108 2660 12.97 20250204 6460 -53.48 20240819 1495 101.00 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
9 20250218 091116 57 100.00 KOSDAQ 화학 N N N N N 2990 -20 5 -0.66 10929380 3660 6.47 2985 3000 2985 3910 2110 3010 2986.17 1.05 0 -109 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 628 -6.28 3.71 12 0.02 -476.00 805.00 6460 20240819 -53.72 2640 20240605 13.26 3135 -4.63 20250108 2660 12.41 20250204 6460 -53.72 20240819 1495 100.00 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
10 20250217 161113 57 100.00 KOSDAQ 화학 N N N N N 3010 90 2 3.08 168126170 56289 227.52 2870 3030 2870 3795 2045 2920 2986.84 1.00 0 10645 3006 2962 2941 2897 2876 2952 2887 105 875 500 1750 5 1 21000000 632 -6.32 3.74 12 0.27 -476.00 805.00 6460 20240819 -53.41 2640 20240605 14.02 3135 -3.99 20250108 2660 13.16 20250204 6460 -53.41 20240819 1495 101.34 20240307 0.19 N 294140 500 105 억 209666 N N 0 N 00 N
11 20250217 151111 57 100.00 KOSDAQ 화학 N N N N N 3000 80 2 2.74 156918795 52563 212.46 2870 3030 2870 3795 2045 2920 2985.35 1.00 0 10349 3006 2962 2941 2897 2876 2952 2887 105 875 500 1750 5 1 21000000 630 -6.30 3.73 12 0.25 -476.00 805.00 6460 20240819 -53.56 2640 20240605 13.64 3135 -4.31 20250108 2660 12.78 20250204 6460 -53.56 20240819 1495 100.67 20240307 0.19 N 294140 500 105 억 209666 N N 0 N 00 N
12 20250217 141109 57 100.00 KOSDAQ 화학 N N N N N 3005 85 2 2.91 144988155 48590 196.40 2870 3030 2870 3795 2045 2920 2983.91 1.00 0 7439 3006 2962 2941 2897 2876 2952 2887 105 875 500 1750 5 1 21000000 631 -6.31 3.73 12 0.23 -476.00 805.00 6460 20240819 -53.48 2640 20240605 13.83 3135 -4.15 20250108 2660 12.97 20250204 6460 -53.48 20240819 1495 101.00 20240307 0.19 N 294140 500 105 억 209666 N N 0 N 00 N