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
340440/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
20250218,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,1,2,0.08,36160270,29307,333.07,1229,1269,1210,1615,871,1243,1233.84,0.06,0,-820,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,353,9.28,1.07,12,0.10,134.00,1165.00,1900,20240520,-34.53,1080,20241210,15.19,1270,-2.05,20250212,1135,9.60,20250102,1900,-34.53,20240520,1080,15.19,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-7,5,-0.56,35644271,28892,328.36,1229,1269,1210,1615,871,1243,1233.71,0.06,0,-804,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,351,9.22,1.06,12,0.10,134.00,1165.00,1900,20240520,-34.95,1080,20241210,14.44,1270,-2.68,20250212,1135,8.90,20250102,1900,-34.95,20240520,1080,14.44,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-11,5,-0.88,33076868,26798,304.56,1229,1269,1210,1615,871,1243,1234.30,0.06,0,-736,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,350,9.19,1.06,12,0.09,134.00,1165.00,1900,20240520,-35.16,1080,20241210,14.07,1270,-2.99,20250212,1135,8.55,20250102,1900,-35.16,20240520,1080,14.07,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-11,5,-0.88,28631008,23185,263.50,1229,1269,1210,1615,871,1243,1234.89,0.06,0,1483,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,350,9.19,1.06,12,0.08,134.00,1165.00,1900,20240520,-35.16,1080,20241210,14.07,1270,-2.99,20250212,1135,8.55,20250102,1900,-35.16,20240520,1080,14.07,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,121157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-11,5,-0.88,24119589,19484,221.43,1229,1269,1210,1615,871,1243,1237.92,0.06,0,-506,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,350,9.19,1.06,12,0.07,134.00,1165.00,1900,20240520,-35.16,1080,20241210,14.07,1270,-2.99,20250212,1135,8.55,20250102,1900,-35.16,20240520,1080,14.07,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,111154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-13,5,-1.05,22030575,17782,202.09,1229,1269,1210,1615,871,1243,1238.93,0.06,0,-414,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,349,9.18,1.06,12,0.06,134.00,1165.00,1900,20240520,-35.26,1080,20241210,13.89,1270,-3.15,20250212,1135,8.37,20250102,1900,-35.26,20240520,1080,13.89,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,9,2,0.72,14529680,11607,131.91,1229,1269,1227,1615,871,1243,1251.80,0.06,0,-615,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,355,9.34,1.07,12,0.04,134.00,1165.00,1900,20240520,-34.11,1080,20241210,15.93,1270,-1.42,20250212,1135,10.31,20250102,1900,-34.11,20240520,1080,15.93,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,5,2,0.40,1746102,1418,16.12,1229,1249,1227,1615,871,1243,1231.38,0.06,0,455,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,354,9.31,1.07,12,0.00,134.00,1165.00,1900,20240520,-34.32,1080,20241210,15.56,1270,-1.73,20250212,1135,9.96,20250102,1900,-34.32,20240520,1080,15.56,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250217,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-2,5,-0.16,10899201,8796,123.92,1241,1255,1231,1618,872,1245,1239.11,0.06,0,49,1268,1256,1243,1231,1218,1262,1237,28,373,100,840,1,1,28378364,353,9.28,1.07,12,0.03,134.00,1165.00,1900,20240520,-34.58,1080,20241210,15.09,1270,-2.13,20250212,1135,9.52,20250102,1900,-34.58,20240520,1080,15.09,20241210,0.56,N,340440,100,28 억,,17810,N,N,0,N,00,N
20250217,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-2,5,-0.16,10592132,8549,120.44,1241,1255,1231,1618,872,1245,1238.99,0.06,0,49,1268,1256,1243,1231,1218,1262,1237,28,373,100,840,1,1,28378364,353,9.28,1.07,12,0.03,134.00,1165.00,1900,20240520,-34.58,1080,20241210,15.09,1270,-2.13,20250212,1135,9.52,20250102,1900,-34.58,20240520,1080,15.09,20241210,0.56,N,340440,100,28 억,,17810,N,N,0,N,00,N
20250217,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-7,5,-0.56,10554870,8519,120.02,1241,1255,1231,1618,872,1245,1238.98,0.06,0,51,1268,1256,1243,1231,1218,1262,1237,28,373,100,840,1,1,28378364,351,9.24,1.06,12,0.03,134.00,1165.00,1900,20240520,-34.84,1080,20241210,14.63,1270,-2.52,20250212,1135,9.07,20250102,1900,-34.84,20240520,1080,14.63,20241210,0.56,N,340440,100,28 억,,17810,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 161154 57 100.00 KOSDAQ 화학 N N N N N 1244 1 2 0.08 36160270 29307 333.07 1229 1269 1210 1615 871 1243 1233.84 0.06 0 -820 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 353 9.28 1.07 12 0.10 134.00 1165.00 1900 20240520 -34.53 1080 20241210 15.19 1270 -2.05 20250212 1135 9.60 20250102 1900 -34.53 20240520 1080 15.19 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
3 20250218 151156 57 100.00 KOSDAQ 화학 N N N N N 1236 -7 5 -0.56 35644271 28892 328.36 1229 1269 1210 1615 871 1243 1233.71 0.06 0 -804 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 351 9.22 1.06 12 0.10 134.00 1165.00 1900 20240520 -34.95 1080 20241210 14.44 1270 -2.68 20250212 1135 8.90 20250102 1900 -34.95 20240520 1080 14.44 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
4 20250218 141157 57 100.00 KOSDAQ 화학 N N N N N 1232 -11 5 -0.88 33076868 26798 304.56 1229 1269 1210 1615 871 1243 1234.30 0.06 0 -736 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 350 9.19 1.06 12 0.09 134.00 1165.00 1900 20240520 -35.16 1080 20241210 14.07 1270 -2.99 20250212 1135 8.55 20250102 1900 -35.16 20240520 1080 14.07 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
5 20250218 131154 57 100.00 KOSDAQ 화학 N N N N N 1232 -11 5 -0.88 28631008 23185 263.50 1229 1269 1210 1615 871 1243 1234.89 0.06 0 1483 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 350 9.19 1.06 12 0.08 134.00 1165.00 1900 20240520 -35.16 1080 20241210 14.07 1270 -2.99 20250212 1135 8.55 20250102 1900 -35.16 20240520 1080 14.07 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
6 20250218 121157 57 100.00 KOSDAQ 화학 N N N N N 1232 -11 5 -0.88 24119589 19484 221.43 1229 1269 1210 1615 871 1243 1237.92 0.06 0 -506 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 350 9.19 1.06 12 0.07 134.00 1165.00 1900 20240520 -35.16 1080 20241210 14.07 1270 -2.99 20250212 1135 8.55 20250102 1900 -35.16 20240520 1080 14.07 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
7 20250218 111154 57 100.00 KOSDAQ 화학 N N N N N 1230 -13 5 -1.05 22030575 17782 202.09 1229 1269 1210 1615 871 1243 1238.93 0.06 0 -414 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 349 9.18 1.06 12 0.06 134.00 1165.00 1900 20240520 -35.26 1080 20241210 13.89 1270 -3.15 20250212 1135 8.37 20250102 1900 -35.26 20240520 1080 13.89 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
8 20250218 101154 57 100.00 KOSDAQ 화학 N N N N N 1252 9 2 0.72 14529680 11607 131.91 1229 1269 1227 1615 871 1243 1251.80 0.06 0 -615 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 355 9.34 1.07 12 0.04 134.00 1165.00 1900 20240520 -34.11 1080 20241210 15.93 1270 -1.42 20250212 1135 10.31 20250102 1900 -34.11 20240520 1080 15.93 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
9 20250218 091158 57 100.00 KOSDAQ 화학 N N N N N 1248 5 2 0.40 1746102 1418 16.12 1229 1249 1227 1615 871 1243 1231.38 0.06 0 455 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 354 9.31 1.07 12 0.00 134.00 1165.00 1900 20240520 -34.32 1080 20241210 15.56 1270 -1.73 20250212 1135 9.96 20250102 1900 -34.32 20240520 1080 15.56 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
10 20250217 161154 57 100.00 KOSDAQ 화학 N N N N N 1243 -2 5 -0.16 10899201 8796 123.92 1241 1255 1231 1618 872 1245 1239.11 0.06 0 49 1268 1256 1243 1231 1218 1262 1237 28 373 100 840 1 1 28378364 353 9.28 1.07 12 0.03 134.00 1165.00 1900 20240520 -34.58 1080 20241210 15.09 1270 -2.13 20250212 1135 9.52 20250102 1900 -34.58 20240520 1080 15.09 20241210 0.56 N 340440 100 28 억 17810 N N 0 N 00 N
11 20250217 151152 57 100.00 KOSDAQ 화학 N N N N N 1243 -2 5 -0.16 10592132 8549 120.44 1241 1255 1231 1618 872 1245 1238.99 0.06 0 49 1268 1256 1243 1231 1218 1262 1237 28 373 100 840 1 1 28378364 353 9.28 1.07 12 0.03 134.00 1165.00 1900 20240520 -34.58 1080 20241210 15.09 1270 -2.13 20250212 1135 9.52 20250102 1900 -34.58 20240520 1080 15.09 20241210 0.56 N 340440 100 28 억 17810 N N 0 N 00 N
12 20250217 141150 57 100.00 KOSDAQ 화학 N N N N N 1238 -7 5 -0.56 10554870 8519 120.02 1241 1255 1231 1618 872 1245 1238.98 0.06 0 51 1268 1256 1243 1231 1218 1262 1237 28 373 100 840 1 1 28378364 351 9.24 1.06 12 0.03 134.00 1165.00 1900 20240520 -34.84 1080 20241210 14.63 1270 -2.52 20250212 1135 9.07 20250102 1900 -34.84 20240520 1080 14.63 20241210 0.56 N 340440 100 28 억 17810 N N 0 N 00 N