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
451250/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
20250218,161314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-10,5,-0.11,483446250,52674,103.32,9200,9270,9120,11960,6440,9200,9178.08,1.24,0,25,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,927,11.50,3.19,12,0.52,799.00,2885.00,25400,20240614,-63.82,8010,20241209,14.73,11570,-20.57,20250109,8770,4.79,20250203,25400,-63.82,20240614,8010,14.73,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,432895250,47164,92.51,9200,9270,9120,11960,6440,9200,9178.51,1.24,0,24,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,928,11.51,3.19,12,0.47,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,141318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,343351780,37411,73.38,9200,9270,9120,11960,6440,9200,9177.83,1.24,0,-1507,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,928,11.51,3.19,12,0.37,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,131314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,20,2,0.22,312647150,34072,66.83,9200,9270,9120,11960,6440,9200,9176.07,1.24,0,-2196,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,930,11.54,3.20,12,0.34,799.00,2885.00,25400,20240614,-63.70,8010,20241209,15.11,11570,-20.31,20250109,8770,5.13,20250203,25400,-63.70,20240614,8010,15.11,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,121316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-10,5,-0.11,248091980,27041,53.04,9200,9270,9120,11960,6440,9200,9174.66,1.24,0,-4554,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,927,11.50,3.19,12,0.27,799.00,2885.00,25400,20240614,-63.82,8010,20241209,14.73,11570,-20.57,20250109,8770,4.79,20250203,25400,-63.82,20240614,8010,14.73,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,111313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,-30,5,-0.33,222608970,24264,47.60,9200,9270,9120,11960,6440,9200,9174.45,1.24,0,-4553,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,925,11.48,3.18,12,0.24,799.00,2885.00,25400,20240614,-63.90,8010,20241209,14.48,11570,-20.74,20250109,8770,4.56,20250203,25400,-63.90,20240614,8010,14.48,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,101313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,-50,5,-0.54,116194060,12643,24.80,9200,9270,9150,11960,6440,9200,9190.39,1.24,0,1275,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,923,11.45,3.17,12,0.13,799.00,2885.00,25400,20240614,-63.98,8010,20241209,14.23,11570,-20.92,20250109,8770,4.33,20250203,25400,-63.98,20240614,8010,14.23,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,091319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,42518440,4626,9.07,9200,9250,9160,11960,6440,9200,9191.19,1.24,0,2219,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,928,11.51,3.19,12,0.05,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250217,161314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,100,2,1.10,466702040,50696,68.82,9100,9310,9090,11830,6370,9100,9206.28,1.14,0,10159,9433,9266,9173,9006,8913,9350,9090,50,2730,500,5640,10,1,10089877,928,11.51,3.19,12,0.50,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.54,N,451250,500,50 억,,115453,N,N,0,N,00,N
20250217,151311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,120,2,1.32,444426030,48274,65.54,9100,9310,9090,11830,6370,9100,9206.32,1.14,0,9471,9433,9266,9173,9006,8913,9350,9090,50,2730,500,5640,10,1,10089877,930,11.54,3.20,12,0.48,799.00,2885.00,25400,20240614,-63.70,8010,20241209,15.11,11570,-20.31,20250109,8770,5.13,20250203,25400,-63.70,20240614,8010,15.11,20241209,2.54,N,451250,500,50 억,,115453,N,N,0,N,00,N
20250217,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,100,2,1.10,379351240,41197,55.93,9100,9310,9090,11830,6370,9100,9208.22,1.14,0,7769,9433,9266,9173,9006,8913,9350,9090,50,2730,500,5640,10,1,10089877,928,11.51,3.19,12,0.41,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.54,N,451250,500,50 억,,115453,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 161314 57 100.00 KOSDAQ 화학 N N N N N 9190 -10 5 -0.11 483446250 52674 103.32 9200 9270 9120 11960 6440 9200 9178.08 1.24 0 25 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 927 11.50 3.19 12 0.52 799.00 2885.00 25400 20240614 -63.82 8010 20241209 14.73 11570 -20.57 20250109 8770 4.79 20250203 25400 -63.82 20240614 8010 14.73 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
3 20250218 151316 57 100.00 KOSDAQ 화학 N N N N N 9200 0 3 0.00 432895250 47164 92.51 9200 9270 9120 11960 6440 9200 9178.51 1.24 0 24 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 928 11.51 3.19 12 0.47 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
4 20250218 141318 57 100.00 KOSDAQ 화학 N N N N N 9200 0 3 0.00 343351780 37411 73.38 9200 9270 9120 11960 6440 9200 9177.83 1.24 0 -1507 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 928 11.51 3.19 12 0.37 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
5 20250218 131314 57 100.00 KOSDAQ 화학 N N N N N 9220 20 2 0.22 312647150 34072 66.83 9200 9270 9120 11960 6440 9200 9176.07 1.24 0 -2196 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 930 11.54 3.20 12 0.34 799.00 2885.00 25400 20240614 -63.70 8010 20241209 15.11 11570 -20.31 20250109 8770 5.13 20250203 25400 -63.70 20240614 8010 15.11 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
6 20250218 121316 57 100.00 KOSDAQ 화학 N N N N N 9190 -10 5 -0.11 248091980 27041 53.04 9200 9270 9120 11960 6440 9200 9174.66 1.24 0 -4554 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 927 11.50 3.19 12 0.27 799.00 2885.00 25400 20240614 -63.82 8010 20241209 14.73 11570 -20.57 20250109 8770 4.79 20250203 25400 -63.82 20240614 8010 14.73 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
7 20250218 111313 57 100.00 KOSDAQ 화학 N N N N N 9170 -30 5 -0.33 222608970 24264 47.60 9200 9270 9120 11960 6440 9200 9174.45 1.24 0 -4553 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 925 11.48 3.18 12 0.24 799.00 2885.00 25400 20240614 -63.90 8010 20241209 14.48 11570 -20.74 20250109 8770 4.56 20250203 25400 -63.90 20240614 8010 14.48 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
8 20250218 101313 57 100.00 KOSDAQ 화학 N N N N N 9150 -50 5 -0.54 116194060 12643 24.80 9200 9270 9150 11960 6440 9200 9190.39 1.24 0 1275 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 923 11.45 3.17 12 0.13 799.00 2885.00 25400 20240614 -63.98 8010 20241209 14.23 11570 -20.92 20250109 8770 4.33 20250203 25400 -63.98 20240614 8010 14.23 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
9 20250218 091319 57 100.00 KOSDAQ 화학 N N N N N 9200 0 3 0.00 42518440 4626 9.07 9200 9250 9160 11960 6440 9200 9191.19 1.24 0 2219 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 928 11.51 3.19 12 0.05 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
10 20250217 161314 57 100.00 KOSDAQ 화학 N N N N N 9200 100 2 1.10 466702040 50696 68.82 9100 9310 9090 11830 6370 9100 9206.28 1.14 0 10159 9433 9266 9173 9006 8913 9350 9090 50 2730 500 5640 10 1 10089877 928 11.51 3.19 12 0.50 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.54 N 451250 500 50 억 115453 N N 0 N 00 N
11 20250217 151311 57 100.00 KOSDAQ 화학 N N N N N 9220 120 2 1.32 444426030 48274 65.54 9100 9310 9090 11830 6370 9100 9206.32 1.14 0 9471 9433 9266 9173 9006 8913 9350 9090 50 2730 500 5640 10 1 10089877 930 11.54 3.20 12 0.48 799.00 2885.00 25400 20240614 -63.70 8010 20241209 15.11 11570 -20.31 20250109 8770 5.13 20250203 25400 -63.70 20240614 8010 15.11 20241209 2.54 N 451250 500 50 억 115453 N N 0 N 00 N
12 20250217 141310 57 100.00 KOSDAQ 화학 N N N N N 9200 100 2 1.10 379351240 41197 55.93 9100 9310 9090 11830 6370 9100 9208.22 1.14 0 7769 9433 9266 9173 9006 8913 9350 9090 50 2730 500 5640 10 1 10089877 928 11.51 3.19 12 0.41 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.54 N 451250 500 50 억 115453 N N 0 N 00 N