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
344860/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
20250218,161156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1506,-2,5,-0.13,52438255,34739,194.91,1508,1520,1505,1960,1056,1508,1509.49,9.64,0,7425,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,181,12.66,1.13,12,0.29,119.00,1332.00,2665,20240705,-43.49,1382,20241204,8.97,1979,-23.90,20250113,1418,6.21,20250102,2665,-43.49,20240705,1382,8.97,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,2,2,0.13,49857151,33030,185.32,1508,1520,1505,1960,1056,1508,1509.45,9.64,0,7795,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.69,1.13,12,0.27,119.00,1332.00,2665,20240705,-43.34,1382,20241204,9.26,1979,-23.70,20250113,1418,6.49,20250102,2665,-43.34,20240705,1382,9.26,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,5,2,0.33,42646120,28268,158.60,1508,1515,1505,1960,1056,1508,1508.64,9.64,0,7394,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.71,1.14,12,0.23,119.00,1332.00,2665,20240705,-43.23,1382,20241204,9.48,1979,-23.55,20250113,1418,6.70,20250102,2665,-43.23,20240705,1382,9.48,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,131157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1514,6,2,0.40,39702554,26316,147.65,1508,1515,1505,1960,1056,1508,1508.69,9.64,0,7394,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.72,1.14,12,0.22,119.00,1332.00,2665,20240705,-43.19,1382,20241204,9.55,1979,-23.50,20250113,1418,6.77,20250102,2665,-43.19,20240705,1382,9.55,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,121159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,5,2,0.33,39658648,26287,147.49,1508,1515,1505,1960,1056,1508,1508.68,9.64,0,7394,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.71,1.14,12,0.22,119.00,1332.00,2665,20240705,-43.23,1382,20241204,9.48,1979,-23.55,20250113,1418,6.70,20250102,2665,-43.23,20240705,1382,9.48,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,111156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1509,1,2,0.07,26880712,17819,99.98,1508,1515,1505,1960,1056,1508,1508.54,9.64,0,7362,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.68,1.13,12,0.15,119.00,1332.00,2665,20240705,-43.38,1382,20241204,9.19,1979,-23.75,20250113,1418,6.42,20250102,2665,-43.38,20240705,1382,9.19,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,101156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,2,2,0.13,25967629,17213,96.58,1508,1515,1505,1960,1056,1508,1508.61,9.64,0,7372,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.69,1.13,12,0.14,119.00,1332.00,2665,20240705,-43.34,1382,20241204,9.26,1979,-23.70,20250113,1418,6.49,20250102,2665,-43.34,20240705,1382,9.26,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,091200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1506,-2,5,-0.13,22243209,14749,82.75,1508,1515,1505,1960,1056,1508,1508.12,9.64,0,7450,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,181,12.66,1.13,12,0.12,119.00,1332.00,2665,20240705,-43.49,1382,20241204,8.97,1979,-23.90,20250113,1418,6.21,20250102,2665,-43.49,20240705,1382,8.97,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250217,161156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,13,2,0.87,26122531,17425,66.67,1495,1518,1491,1943,1047,1495,1499.14,9.60,0,4768,1507,1501,1493,1487,1479,1504,1490,12,448,100,950,1,1,12030000,181,12.67,1.13,12,0.14,119.00,1332.00,2665,20240705,-43.41,1382,20241204,9.12,1979,-23.80,20250113,1418,6.35,20250102,2665,-43.41,20240705,1382,9.12,20241204,0.15,N,344860,100,12 억,,1155398,N,N,0,N,00,N
20250217,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,13,2,0.87,24808982,16554,63.33,1495,1518,1491,1943,1047,1495,1498.67,9.60,0,4358,1507,1501,1493,1487,1479,1504,1490,12,448,100,950,1,1,12030000,181,12.67,1.13,12,0.14,119.00,1332.00,2665,20240705,-43.41,1382,20241204,9.12,1979,-23.80,20250113,1418,6.35,20250102,2665,-43.41,20240705,1382,9.12,20241204,0.15,N,344860,100,12 억,,1155398,N,N,0,N,00,N
20250217,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,12,2,0.80,22445872,14987,57.34,1495,1507,1491,1943,1047,1495,1497.69,9.60,0,4250,1507,1501,1493,1487,1479,1504,1490,12,448,100,950,1,1,12030000,181,12.66,1.13,12,0.12,119.00,1332.00,2665,20240705,-43.45,1382,20241204,9.04,1979,-23.85,20250113,1418,6.28,20250102,2665,-43.45,20240705,1382,9.04,20241204,0.15,N,344860,100,12 억,,1155398,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 161156 57 100.00 KOSDAQ 화학 N N N N N 1506 -2 5 -0.13 52438255 34739 194.91 1508 1520 1505 1960 1056 1508 1509.49 9.64 0 7425 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 181 12.66 1.13 12 0.29 119.00 1332.00 2665 20240705 -43.49 1382 20241204 8.97 1979 -23.90 20250113 1418 6.21 20250102 2665 -43.49 20240705 1382 8.97 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
3 20250218 151158 57 100.00 KOSDAQ 화학 N N N N N 1510 2 2 0.13 49857151 33030 185.32 1508 1520 1505 1960 1056 1508 1509.45 9.64 0 7795 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.69 1.13 12 0.27 119.00 1332.00 2665 20240705 -43.34 1382 20241204 9.26 1979 -23.70 20250113 1418 6.49 20250102 2665 -43.34 20240705 1382 9.26 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
4 20250218 141200 57 100.00 KOSDAQ 화학 N N N N N 1513 5 2 0.33 42646120 28268 158.60 1508 1515 1505 1960 1056 1508 1508.64 9.64 0 7394 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.71 1.14 12 0.23 119.00 1332.00 2665 20240705 -43.23 1382 20241204 9.48 1979 -23.55 20250113 1418 6.70 20250102 2665 -43.23 20240705 1382 9.48 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
5 20250218 131157 57 100.00 KOSDAQ 화학 N N N N N 1514 6 2 0.40 39702554 26316 147.65 1508 1515 1505 1960 1056 1508 1508.69 9.64 0 7394 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.72 1.14 12 0.22 119.00 1332.00 2665 20240705 -43.19 1382 20241204 9.55 1979 -23.50 20250113 1418 6.77 20250102 2665 -43.19 20240705 1382 9.55 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
6 20250218 121159 57 100.00 KOSDAQ 화학 N N N N N 1513 5 2 0.33 39658648 26287 147.49 1508 1515 1505 1960 1056 1508 1508.68 9.64 0 7394 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.71 1.14 12 0.22 119.00 1332.00 2665 20240705 -43.23 1382 20241204 9.48 1979 -23.55 20250113 1418 6.70 20250102 2665 -43.23 20240705 1382 9.48 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
7 20250218 111156 57 100.00 KOSDAQ 화학 N N N N N 1509 1 2 0.07 26880712 17819 99.98 1508 1515 1505 1960 1056 1508 1508.54 9.64 0 7362 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.68 1.13 12 0.15 119.00 1332.00 2665 20240705 -43.38 1382 20241204 9.19 1979 -23.75 20250113 1418 6.42 20250102 2665 -43.38 20240705 1382 9.19 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
8 20250218 101156 57 100.00 KOSDAQ 화학 N N N N N 1510 2 2 0.13 25967629 17213 96.58 1508 1515 1505 1960 1056 1508 1508.61 9.64 0 7372 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.69 1.13 12 0.14 119.00 1332.00 2665 20240705 -43.34 1382 20241204 9.26 1979 -23.70 20250113 1418 6.49 20250102 2665 -43.34 20240705 1382 9.26 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
9 20250218 091200 57 100.00 KOSDAQ 화학 N N N N N 1506 -2 5 -0.13 22243209 14749 82.75 1508 1515 1505 1960 1056 1508 1508.12 9.64 0 7450 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 181 12.66 1.13 12 0.12 119.00 1332.00 2665 20240705 -43.49 1382 20241204 8.97 1979 -23.90 20250113 1418 6.21 20250102 2665 -43.49 20240705 1382 8.97 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
10 20250217 161156 57 100.00 KOSDAQ 화학 N N N N N 1508 13 2 0.87 26122531 17425 66.67 1495 1518 1491 1943 1047 1495 1499.14 9.60 0 4768 1507 1501 1493 1487 1479 1504 1490 12 448 100 950 1 1 12030000 181 12.67 1.13 12 0.14 119.00 1332.00 2665 20240705 -43.41 1382 20241204 9.12 1979 -23.80 20250113 1418 6.35 20250102 2665 -43.41 20240705 1382 9.12 20241204 0.15 N 344860 100 12 억 1155398 N N 0 N 00 N
11 20250217 151155 57 100.00 KOSDAQ 화학 N N N N N 1508 13 2 0.87 24808982 16554 63.33 1495 1518 1491 1943 1047 1495 1498.67 9.60 0 4358 1507 1501 1493 1487 1479 1504 1490 12 448 100 950 1 1 12030000 181 12.67 1.13 12 0.14 119.00 1332.00 2665 20240705 -43.41 1382 20241204 9.12 1979 -23.80 20250113 1418 6.35 20250102 2665 -43.41 20240705 1382 9.12 20241204 0.15 N 344860 100 12 억 1155398 N N 0 N 00 N
12 20250217 141153 57 100.00 KOSDAQ 화학 N N N N N 1507 12 2 0.80 22445872 14987 57.34 1495 1507 1491 1943 1047 1495 1497.69 9.60 0 4250 1507 1501 1493 1487 1479 1504 1490 12 448 100 950 1 1 12030000 181 12.66 1.13 12 0.12 119.00 1332.00 2665 20240705 -43.45 1382 20241204 9.04 1979 -23.85 20250113 1418 6.28 20250102 2665 -43.45 20240705 1382 9.04 20241204 0.15 N 344860 100 12 억 1155398 N N 0 N 00 N