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
445180/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
20250218,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,10,2,0.15,175470150,26837,26.57,6610,6610,6490,8500,4580,6540,6538.37,1.43,0,150,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1098,7.83,1.32,12,0.16,837.00,4965.00,15000,20240221,-56.33,4610,20241210,42.08,6740,-2.82,20250217,5250,24.76,20250102,15000,-56.33,20240221,4610,42.08,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-20,5,-0.31,167653610,25639,25.39,6610,6610,6490,8500,4580,6540,6539.01,1.43,0,395,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1093,7.79,1.31,12,0.15,837.00,4965.00,15000,20240221,-56.53,4610,20241210,41.43,6740,-3.26,20250217,5250,24.19,20250102,15000,-56.53,20240221,4610,41.43,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,40,2,0.61,138151780,21116,20.91,6610,6610,6490,8500,4580,6540,6542.52,1.43,0,76,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1103,7.86,1.33,12,0.13,837.00,4965.00,15000,20240221,-56.13,4610,20241210,42.73,6740,-2.37,20250217,5250,25.33,20250102,15000,-56.13,20240221,4610,42.73,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,131306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,127531770,19493,19.30,6610,6610,6490,8500,4580,6540,6542.44,1.43,0,171,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1095,7.80,1.32,12,0.12,837.00,4965.00,15000,20240221,-56.47,4610,20241210,41.65,6740,-3.12,20250217,5250,24.38,20250102,15000,-56.47,20240221,4610,41.65,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,121308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,60,2,0.92,108233450,16545,16.38,6610,6610,6490,8500,4580,6540,6541.76,1.43,0,-749,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1107,7.89,1.33,12,0.10,837.00,4965.00,15000,20240221,-56.00,4610,20241210,43.17,6740,-2.08,20250217,5250,25.71,20250102,15000,-56.00,20240221,4610,43.17,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,111305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,72333010,11074,10.96,6610,6610,6490,8500,4580,6540,6531.79,1.43,0,-71,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1095,7.80,1.32,12,0.07,837.00,4965.00,15000,20240221,-56.47,4610,20241210,41.65,6740,-3.12,20250217,5250,24.38,20250102,15000,-56.47,20240221,4610,41.65,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,101305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,0,3,0.00,58649300,8972,8.88,6610,6610,6490,8500,4580,6540,6536.93,1.43,0,-336,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1097,7.81,1.32,12,0.05,837.00,4965.00,15000,20240221,-56.40,4610,20241210,41.87,6740,-2.97,20250217,5250,24.57,20250102,15000,-56.40,20240221,4610,41.87,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,0,3,0.00,18289220,2806,2.78,6610,6610,6490,8500,4580,6540,6517.90,1.43,0,-332,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1097,7.81,1.32,12,0.02,837.00,4965.00,15000,20240221,-56.40,4610,20241210,41.87,6740,-2.97,20250217,5250,24.57,20250102,15000,-56.40,20240221,4610,41.87,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250217,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,40,2,0.62,669397210,100955,143.90,6580,6740,6520,8450,4550,6500,6630.74,1.38,0,8504,6746,6622,6466,6342,6186,6685,6405,84,1950,500,4160,10,1,16769188,1097,7.81,1.32,12,0.60,837.00,4965.00,15000,20240221,-56.40,4610,20241210,41.87,6740,-2.97,20250217,5250,24.57,20250102,15000,-56.40,20240221,4610,41.87,20241210,1.67,N,445180,500,83 억,,230935,N,N,0,N,00,N
20250217,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,30,2,0.46,664282990,100173,142.78,6580,6740,6520,8450,4550,6500,6631.36,1.38,0,8934,6746,6622,6466,6342,6186,6685,6405,84,1950,500,4160,10,1,16769188,1095,7.80,1.32,12,0.60,837.00,4965.00,15000,20240221,-56.47,4610,20241210,41.65,6740,-3.12,20250217,5250,24.38,20250102,15000,-56.47,20240221,4610,41.65,20241210,1.67,N,445180,500,83 억,,230935,N,N,0,N,00,N
20250217,141301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,60,2,0.92,619999050,93403,133.13,6580,6740,6550,8450,4550,6500,6637.89,1.38,0,10731,6746,6622,6466,6342,6186,6685,6405,84,1950,500,4160,10,1,16769188,1100,7.84,1.32,12,0.56,837.00,4965.00,15000,20240221,-56.27,4610,20241210,42.30,6740,-2.67,20250217,5250,24.95,20250102,15000,-56.27,20240221,4610,42.30,20241210,1.67,N,445180,500,83 억,,230935,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 161305 57 100.00 KOSDAQ 화학 N N N N N 6550 10 2 0.15 175470150 26837 26.57 6610 6610 6490 8500 4580 6540 6538.37 1.43 0 150 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1098 7.83 1.32 12 0.16 837.00 4965.00 15000 20240221 -56.33 4610 20241210 42.08 6740 -2.82 20250217 5250 24.76 20250102 15000 -56.33 20240221 4610 42.08 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
3 20250218 151307 57 100.00 KOSDAQ 화학 N N N N N 6520 -20 5 -0.31 167653610 25639 25.39 6610 6610 6490 8500 4580 6540 6539.01 1.43 0 395 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1093 7.79 1.31 12 0.15 837.00 4965.00 15000 20240221 -56.53 4610 20241210 41.43 6740 -3.26 20250217 5250 24.19 20250102 15000 -56.53 20240221 4610 41.43 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
4 20250218 141309 57 100.00 KOSDAQ 화학 N N N N N 6580 40 2 0.61 138151780 21116 20.91 6610 6610 6490 8500 4580 6540 6542.52 1.43 0 76 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1103 7.86 1.33 12 0.13 837.00 4965.00 15000 20240221 -56.13 4610 20241210 42.73 6740 -2.37 20250217 5250 25.33 20250102 15000 -56.13 20240221 4610 42.73 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
5 20250218 131306 57 100.00 KOSDAQ 화학 N N N N N 6530 -10 5 -0.15 127531770 19493 19.30 6610 6610 6490 8500 4580 6540 6542.44 1.43 0 171 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1095 7.80 1.32 12 0.12 837.00 4965.00 15000 20240221 -56.47 4610 20241210 41.65 6740 -3.12 20250217 5250 24.38 20250102 15000 -56.47 20240221 4610 41.65 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
6 20250218 121308 57 100.00 KOSDAQ 화학 N N N N N 6600 60 2 0.92 108233450 16545 16.38 6610 6610 6490 8500 4580 6540 6541.76 1.43 0 -749 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1107 7.89 1.33 12 0.10 837.00 4965.00 15000 20240221 -56.00 4610 20241210 43.17 6740 -2.08 20250217 5250 25.71 20250102 15000 -56.00 20240221 4610 43.17 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
7 20250218 111305 57 100.00 KOSDAQ 화학 N N N N N 6530 -10 5 -0.15 72333010 11074 10.96 6610 6610 6490 8500 4580 6540 6531.79 1.43 0 -71 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1095 7.80 1.32 12 0.07 837.00 4965.00 15000 20240221 -56.47 4610 20241210 41.65 6740 -3.12 20250217 5250 24.38 20250102 15000 -56.47 20240221 4610 41.65 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
8 20250218 101305 57 100.00 KOSDAQ 화학 N N N N N 6540 0 3 0.00 58649300 8972 8.88 6610 6610 6490 8500 4580 6540 6536.93 1.43 0 -336 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1097 7.81 1.32 12 0.05 837.00 4965.00 15000 20240221 -56.40 4610 20241210 41.87 6740 -2.97 20250217 5250 24.57 20250102 15000 -56.40 20240221 4610 41.87 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
9 20250218 091310 57 100.00 KOSDAQ 화학 N N N N N 6540 0 3 0.00 18289220 2806 2.78 6610 6610 6490 8500 4580 6540 6517.90 1.43 0 -332 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1097 7.81 1.32 12 0.02 837.00 4965.00 15000 20240221 -56.40 4610 20241210 41.87 6740 -2.97 20250217 5250 24.57 20250102 15000 -56.40 20240221 4610 41.87 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
10 20250217 161305 57 100.00 KOSDAQ 화학 N N N N N 6540 40 2 0.62 669397210 100955 143.90 6580 6740 6520 8450 4550 6500 6630.74 1.38 0 8504 6746 6622 6466 6342 6186 6685 6405 84 1950 500 4160 10 1 16769188 1097 7.81 1.32 12 0.60 837.00 4965.00 15000 20240221 -56.40 4610 20241210 41.87 6740 -2.97 20250217 5250 24.57 20250102 15000 -56.40 20240221 4610 41.87 20241210 1.67 N 445180 500 83 억 230935 N N 0 N 00 N
11 20250217 151303 57 100.00 KOSDAQ 화학 N N N N N 6530 30 2 0.46 664282990 100173 142.78 6580 6740 6520 8450 4550 6500 6631.36 1.38 0 8934 6746 6622 6466 6342 6186 6685 6405 84 1950 500 4160 10 1 16769188 1095 7.80 1.32 12 0.60 837.00 4965.00 15000 20240221 -56.47 4610 20241210 41.65 6740 -3.12 20250217 5250 24.38 20250102 15000 -56.47 20240221 4610 41.65 20241210 1.67 N 445180 500 83 억 230935 N N 0 N 00 N
12 20250217 141301 57 100.00 KOSDAQ 화학 N N N N N 6560 60 2 0.92 619999050 93403 133.13 6580 6740 6550 8450 4550 6500 6637.89 1.38 0 10731 6746 6622 6466 6342 6186 6685 6405 84 1950 500 4160 10 1 16769188 1100 7.84 1.32 12 0.56 837.00 4965.00 15000 20240221 -56.27 4610 20241210 42.30 6740 -2.67 20250217 5250 24.95 20250102 15000 -56.27 20240221 4610 42.30 20241210 1.67 N 445180 500 83 억 230935 N N 0 N 00 N