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
406820/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
20250218,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,-140,5,-1.17,94672520,8014,154.62,11930,11970,11690,15580,8400,11990,11812.93,1.47,0,-1012,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,419,-4.51,1.19,12,0.23,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,-140,5,-1.17,90572410,7668,147.95,11930,11970,11690,15580,8400,11990,11811.74,1.47,0,-899,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,419,-4.51,1.19,12,0.22,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11820,-170,5,-1.42,81749040,6925,133.61,11930,11970,11690,15580,8400,11990,11804.92,1.47,0,-947,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,418,-4.50,1.19,12,0.20,-2629.00,9930.00,29150,20240604,-59.45,9280,20241210,27.37,13540,-12.70,20250116,10600,11.51,20250102,29150,-59.45,20240604,9280,27.37,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,-140,5,-1.17,76133350,6450,124.45,11930,11970,11690,15580,8400,11990,11803.62,1.47,0,-920,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,419,-4.51,1.19,12,0.18,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,121245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,-190,5,-1.58,75518670,6398,123.44,11930,11970,11690,15580,8400,11990,11803.48,1.47,0,-932,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,417,-4.49,1.19,12,0.18,-2629.00,9930.00,29150,20240604,-59.52,9280,20241210,27.16,13540,-12.85,20250116,10600,11.32,20250102,29150,-59.52,20240604,9280,27.16,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,111242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,-150,5,-1.25,52416480,4444,85.74,11930,11970,11690,15580,8400,11990,11794.89,1.47,0,-979,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,418,-4.50,1.19,12,0.13,-2629.00,9930.00,29150,20240604,-59.38,9280,20241210,27.59,13540,-12.56,20250116,10600,11.70,20250102,29150,-59.38,20240604,9280,27.59,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,101242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,-200,5,-1.67,49555030,4202,81.07,11930,11970,11690,15580,8400,11990,11793.20,1.47,0,-961,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,417,-4.48,1.19,12,0.12,-2629.00,9930.00,29150,20240604,-59.55,9280,20241210,27.05,13540,-12.92,20250116,10600,11.23,20250102,29150,-59.55,20240604,9280,27.05,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,091246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,-90,5,-0.75,4677140,393,7.58,11930,11930,11900,15580,8400,11990,11901.12,1.47,0,-284,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,421,-4.53,1.20,12,0.01,-2629.00,9930.00,29150,20240604,-59.18,9280,20241210,28.23,13540,-12.11,20250116,10600,12.26,20250102,29150,-59.18,20240604,9280,28.23,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250217,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11990,190,2,1.61,61736650,5173,30.79,11810,12000,11800,15340,8260,11800,11867.76,1.48,0,-58,13700,12750,12220,11270,10740,12485,11005,18,3540,500,7550,10,1,3534040,424,-4.56,1.21,12,0.15,-2629.00,9930.00,29150,20240604,-58.87,9280,20241210,29.20,13540,-11.45,20250116,10600,13.11,20250102,29150,-58.87,20240604,9280,29.20,20241210,0.95,N,406820,500,17 억,,52130,N,N,0,N,00,N
20250217,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,100,2,0.85,23472800,1980,11.78,11810,12000,11800,15340,8260,11800,11854.95,1.48,0,37,13700,12750,12220,11270,10740,12485,11005,18,3540,500,7550,10,1,3534040,421,-4.53,1.20,12,0.06,-2629.00,9930.00,29150,20240604,-59.18,9280,20241210,28.23,13540,-12.11,20250116,10600,12.26,20250102,29150,-59.18,20240604,9280,28.23,20241210,0.95,N,406820,500,17 억,,52130,N,N,0,N,00,N
20250217,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11910,110,2,0.93,17170800,1449,8.62,11810,12000,11800,15340,8260,11800,11850.10,1.48,0,33,13700,12750,12220,11270,10740,12485,11005,18,3540,500,7550,10,1,3534040,421,-4.53,1.20,12,0.04,-2629.00,9930.00,29150,20240604,-59.14,9280,20241210,28.34,13540,-12.04,20250116,10600,12.36,20250102,29150,-59.14,20240604,9280,28.34,20241210,0.95,N,406820,500,17 억,,52130,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 161242 57 100.00 KOSDAQ 화학 N N N N N 11850 -140 5 -1.17 94672520 8014 154.62 11930 11970 11690 15580 8400 11990 11812.93 1.47 0 -1012 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 419 -4.51 1.19 12 0.23 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
3 20250218 151244 57 100.00 KOSDAQ 화학 N N N N N 11850 -140 5 -1.17 90572410 7668 147.95 11930 11970 11690 15580 8400 11990 11811.74 1.47 0 -899 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 419 -4.51 1.19 12 0.22 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
4 20250218 141246 57 100.00 KOSDAQ 화학 N N N N N 11820 -170 5 -1.42 81749040 6925 133.61 11930 11970 11690 15580 8400 11990 11804.92 1.47 0 -947 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 418 -4.50 1.19 12 0.20 -2629.00 9930.00 29150 20240604 -59.45 9280 20241210 27.37 13540 -12.70 20250116 10600 11.51 20250102 29150 -59.45 20240604 9280 27.37 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
5 20250218 131242 57 100.00 KOSDAQ 화학 N N N N N 11850 -140 5 -1.17 76133350 6450 124.45 11930 11970 11690 15580 8400 11990 11803.62 1.47 0 -920 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 419 -4.51 1.19 12 0.18 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
6 20250218 121245 57 100.00 KOSDAQ 화학 N N N N N 11800 -190 5 -1.58 75518670 6398 123.44 11930 11970 11690 15580 8400 11990 11803.48 1.47 0 -932 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 417 -4.49 1.19 12 0.18 -2629.00 9930.00 29150 20240604 -59.52 9280 20241210 27.16 13540 -12.85 20250116 10600 11.32 20250102 29150 -59.52 20240604 9280 27.16 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
7 20250218 111242 57 100.00 KOSDAQ 화학 N N N N N 11840 -150 5 -1.25 52416480 4444 85.74 11930 11970 11690 15580 8400 11990 11794.89 1.47 0 -979 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 418 -4.50 1.19 12 0.13 -2629.00 9930.00 29150 20240604 -59.38 9280 20241210 27.59 13540 -12.56 20250116 10600 11.70 20250102 29150 -59.38 20240604 9280 27.59 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
8 20250218 101242 57 100.00 KOSDAQ 화학 N N N N N 11790 -200 5 -1.67 49555030 4202 81.07 11930 11970 11690 15580 8400 11990 11793.20 1.47 0 -961 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 417 -4.48 1.19 12 0.12 -2629.00 9930.00 29150 20240604 -59.55 9280 20241210 27.05 13540 -12.92 20250116 10600 11.23 20250102 29150 -59.55 20240604 9280 27.05 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
9 20250218 091246 57 100.00 KOSDAQ 화학 N N N N N 11900 -90 5 -0.75 4677140 393 7.58 11930 11930 11900 15580 8400 11990 11901.12 1.47 0 -284 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 421 -4.53 1.20 12 0.01 -2629.00 9930.00 29150 20240604 -59.18 9280 20241210 28.23 13540 -12.11 20250116 10600 12.26 20250102 29150 -59.18 20240604 9280 28.23 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
10 20250217 161242 57 100.00 KOSDAQ 화학 N N N N N 11990 190 2 1.61 61736650 5173 30.79 11810 12000 11800 15340 8260 11800 11867.76 1.48 0 -58 13700 12750 12220 11270 10740 12485 11005 18 3540 500 7550 10 1 3534040 424 -4.56 1.21 12 0.15 -2629.00 9930.00 29150 20240604 -58.87 9280 20241210 29.20 13540 -11.45 20250116 10600 13.11 20250102 29150 -58.87 20240604 9280 29.20 20241210 0.95 N 406820 500 17 억 52130 N N 0 N 00 N
11 20250217 151240 57 100.00 KOSDAQ 화학 N N N N N 11900 100 2 0.85 23472800 1980 11.78 11810 12000 11800 15340 8260 11800 11854.95 1.48 0 37 13700 12750 12220 11270 10740 12485 11005 18 3540 500 7550 10 1 3534040 421 -4.53 1.20 12 0.06 -2629.00 9930.00 29150 20240604 -59.18 9280 20241210 28.23 13540 -12.11 20250116 10600 12.26 20250102 29150 -59.18 20240604 9280 28.23 20241210 0.95 N 406820 500 17 억 52130 N N 0 N 00 N
12 20250217 141238 57 100.00 KOSDAQ 화학 N N N N N 11910 110 2 0.93 17170800 1449 8.62 11810 12000 11800 15340 8260 11800 11850.10 1.48 0 33 13700 12750 12220 11270 10740 12485 11005 18 3540 500 7550 10 1 3534040 421 -4.53 1.20 12 0.04 -2629.00 9930.00 29150 20240604 -59.14 9280 20241210 28.34 13540 -12.04 20250116 10600 12.36 20250102 29150 -59.14 20240604 9280 28.34 20241210 0.95 N 406820 500 17 억 52130 N N 0 N 00 N