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
332290/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
20250218,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,30770980,30546,35.21,1008,1014,1001,1310,706,1008,1007.37,0.17,0,-343,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,30594480,30371,35.01,1008,1014,1001,1310,706,1008,1007.36,0.17,0,-343,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,29413184,29202,33.66,1008,1014,1001,1310,706,1008,1007.23,0.17,0,-258,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,131147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,25563830,25361,29.23,1008,1014,1001,1310,706,1008,1008.00,0.17,0,-104,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.08,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,24775693,24579,28.33,1008,1014,1001,1310,706,1008,1008.00,0.17,0,-73,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.07,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1105,-8.69,20250110,952,5.99,20250106,1761,-42.70,20240306,876,15.18,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-1,5,-0.10,23452983,23269,26.82,1008,1014,1001,1310,706,1008,1007.91,0.17,0,20,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,336,-5.59,1.39,12,0.07,-180.00,727.00,1761,20240306,-42.82,876,20241209,14.95,1105,-8.87,20250110,952,5.78,20250106,1761,-42.82,20240306,876,14.95,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,17283536,17136,19.75,1008,1011,1001,1310,706,1008,1008.61,0.17,0,-403,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.05,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1105,-8.69,20250110,952,5.99,20250106,1761,-42.70,20240306,876,15.18,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,091151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,1161562,1152,1.33,1008,1009,1001,1310,706,1008,1008.30,0.17,0,-310,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.00,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1105,-8.69,20250110,952,5.99,20250106,1761,-42.70,20240306,876,15.18,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250217,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-13,5,-1.27,87953769,86753,458.57,1010,1021,1008,1327,715,1021,1013.84,0.17,0,-1125,1073,1046,1028,1001,983,1038,993,33,306,100,670,1,1,33384803,337,-5.60,1.39,12,0.26,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.14,N,332290,100,33 억,,57773,N,N,0,N,00,N
20250217,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-13,5,-1.27,86234615,85049,449.57,1010,1021,1008,1327,715,1021,1013.94,0.17,0,-585,1073,1046,1028,1001,983,1038,993,33,306,100,670,1,1,33384803,337,-5.60,1.39,12,0.25,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.14,N,332290,100,33 억,,57773,N,N,0,N,00,N
20250217,141143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,-7,5,-0.69,80098541,78973,417.45,1010,1021,1009,1327,715,1021,1014.25,0.17,0,-1479,1073,1046,1028,1001,983,1038,993,33,306,100,670,1,1,33384803,339,-5.63,1.39,12,0.24,-180.00,727.00,1761,20240306,-42.42,876,20241209,15.75,1105,-8.24,20250110,952,6.51,20250106,1761,-42.42,20240306,876,15.75,20241209,0.14,N,332290,100,33 억,,57773,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 161147 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 30770980 30546 35.21 1008 1014 1001 1310 706 1008 1007.37 0.17 0 -343 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
3 20250218 151149 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 30594480 30371 35.01 1008 1014 1001 1310 706 1008 1007.36 0.17 0 -343 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
4 20250218 141150 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 29413184 29202 33.66 1008 1014 1001 1310 706 1008 1007.23 0.17 0 -258 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
5 20250218 131147 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 25563830 25361 29.23 1008 1014 1001 1310 706 1008 1008.00 0.17 0 -104 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.08 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
6 20250218 121150 57 100.00 KOSDAQ 화학 N N N N N 1009 1 2 0.10 24775693 24579 28.33 1008 1014 1001 1310 706 1008 1008.00 0.17 0 -73 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.07 -180.00 727.00 1761 20240306 -42.70 876 20241209 15.18 1105 -8.69 20250110 952 5.99 20250106 1761 -42.70 20240306 876 15.18 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
7 20250218 111147 57 100.00 KOSDAQ 화학 N N N N N 1007 -1 5 -0.10 23452983 23269 26.82 1008 1014 1001 1310 706 1008 1007.91 0.17 0 20 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 336 -5.59 1.39 12 0.07 -180.00 727.00 1761 20240306 -42.82 876 20241209 14.95 1105 -8.87 20250110 952 5.78 20250106 1761 -42.82 20240306 876 14.95 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
8 20250218 101147 57 100.00 KOSDAQ 화학 N N N N N 1009 1 2 0.10 17283536 17136 19.75 1008 1011 1001 1310 706 1008 1008.61 0.17 0 -403 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.05 -180.00 727.00 1761 20240306 -42.70 876 20241209 15.18 1105 -8.69 20250110 952 5.99 20250106 1761 -42.70 20240306 876 15.18 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
9 20250218 091151 57 100.00 KOSDAQ 화학 N N N N N 1009 1 2 0.10 1161562 1152 1.33 1008 1009 1001 1310 706 1008 1008.30 0.17 0 -310 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.00 -180.00 727.00 1761 20240306 -42.70 876 20241209 15.18 1105 -8.69 20250110 952 5.99 20250106 1761 -42.70 20240306 876 15.18 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
10 20250217 161147 57 100.00 KOSDAQ 화학 N N N N N 1008 -13 5 -1.27 87953769 86753 458.57 1010 1021 1008 1327 715 1021 1013.84 0.17 0 -1125 1073 1046 1028 1001 983 1038 993 33 306 100 670 1 1 33384803 337 -5.60 1.39 12 0.26 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.14 N 332290 100 33 억 57773 N N 0 N 00 N
11 20250217 151145 57 100.00 KOSDAQ 화학 N N N N N 1008 -13 5 -1.27 86234615 85049 449.57 1010 1021 1008 1327 715 1021 1013.94 0.17 0 -585 1073 1046 1028 1001 983 1038 993 33 306 100 670 1 1 33384803 337 -5.60 1.39 12 0.25 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.14 N 332290 100 33 억 57773 N N 0 N 00 N
12 20250217 141143 57 100.00 KOSDAQ 화학 N N N N N 1014 -7 5 -0.69 80098541 78973 417.45 1010 1021 1009 1327 715 1021 1014.25 0.17 0 -1479 1073 1046 1028 1001 983 1038 993 33 306 100 670 1 1 33384803 339 -5.63 1.39 12 0.24 -180.00 727.00 1761 20240306 -42.42 876 20241209 15.75 1105 -8.24 20250110 952 6.51 20250106 1761 -42.42 20240306 876 15.75 20241209 0.14 N 332290 100 33 억 57773 N N 0 N 00 N