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
453860/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
20250218,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18650,470,2,2.59,267715080,14484,60.37,18400,18950,18080,23600,12730,18180,18483.50,0.80,0,-851,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1055,12.07,2.25,12,0.26,1545.00,8273.00,51800,20240529,-64.00,16100,20241210,15.84,21050,-11.40,20250108,16590,12.42,20250210,51800,-64.00,20240529,16100,15.84,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,151320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18760,580,2,3.19,249799710,13526,56.37,18400,18950,18080,23600,12730,18180,18468.11,0.80,0,-396,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1061,12.14,2.27,12,0.24,1545.00,8273.00,51800,20240529,-63.78,16100,20241210,16.52,21050,-10.88,20250108,16590,13.08,20250210,51800,-63.78,20240529,16100,16.52,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,141322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18700,520,2,2.86,164494660,8982,37.43,18400,18700,18080,23600,12730,18180,18313.81,0.80,0,990,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1058,12.10,2.26,12,0.16,1545.00,8273.00,51800,20240529,-63.90,16100,20241210,16.15,21050,-11.16,20250108,16590,12.72,20250210,51800,-63.90,20240529,16100,16.15,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,131319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18420,240,2,1.32,123924180,6790,28.30,18400,18480,18080,23600,12730,18180,18250.98,0.80,0,613,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1042,11.92,2.23,12,0.12,1545.00,8273.00,51800,20240529,-64.44,16100,20241210,14.41,21050,-12.49,20250108,16590,11.03,20250210,51800,-64.44,20240529,16100,14.41,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,121321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18370,190,2,1.05,107605410,5902,24.60,18400,18480,18080,23600,12730,18180,18232.02,0.80,0,437,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1039,11.89,2.22,12,0.10,1545.00,8273.00,51800,20240529,-64.54,16100,20241210,14.10,21050,-12.73,20250108,16590,10.73,20250210,51800,-64.54,20240529,16100,14.10,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,111318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18180,0,3,0.00,67076900,3692,15.39,18400,18480,18080,23600,12730,18180,18168.17,0.80,0,-937,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1028,11.77,2.20,12,0.07,1545.00,8273.00,51800,20240529,-64.90,16100,20241210,12.92,21050,-13.63,20250108,16590,9.58,20250210,51800,-64.90,20240529,16100,12.92,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,101318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18190,10,2,0.06,35082750,1926,8.03,18400,18480,18080,23600,12730,18180,18215.34,0.80,0,-902,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1029,11.77,2.20,12,0.03,1545.00,8273.00,51800,20240529,-64.88,16100,20241210,12.98,21050,-13.59,20250108,16590,9.64,20250210,51800,-64.88,20240529,16100,12.98,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,091324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18370,190,2,1.05,14394380,787,3.28,18400,18480,18110,23600,12730,18180,18290.19,0.80,0,-359,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1039,11.89,2.22,12,0.01,1545.00,8273.00,51800,20240529,-64.54,16100,20241210,14.10,21050,-12.73,20250108,16590,10.73,20250210,51800,-64.54,20240529,16100,14.10,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250217,161318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18180,810,2,4.66,434046120,23985,91.63,17960,18570,17430,22550,12160,17370,18096.68,0.72,0,4223,18010,17690,17450,17130,16890,17570,17010,28,5180,500,12150,10,1,5657215,1028,11.77,2.20,12,0.42,1545.00,8273.00,51800,20240529,-64.90,16100,20241210,12.92,21050,-13.63,20250108,16590,9.58,20250210,51800,-64.90,20240529,16100,12.92,20241210,1.88,N,453860,500,28 억,,40699,N,N,1,N,00,N
20250217,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18160,790,2,4.55,424050390,23435,89.53,17960,18570,17430,22550,12160,17370,18095.15,0.72,0,4287,18010,17690,17450,17130,16890,17570,17010,28,5180,500,12150,10,1,5657215,1027,11.75,2.20,12,0.41,1545.00,8273.00,51800,20240529,-64.94,16100,20241210,12.80,21050,-13.73,20250108,16590,9.46,20250210,51800,-64.94,20240529,16100,12.80,20241210,1.88,N,453860,500,28 억,,40699,N,N,0,N,00,N
20250217,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18370,1000,2,5.76,394031560,21781,83.21,17960,18570,17430,22550,12160,17370,18091.04,0.72,0,4206,18010,17690,17450,17130,16890,17570,17010,28,5180,500,12150,10,1,5657215,1039,11.89,2.22,12,0.39,1545.00,8273.00,51800,20240529,-64.54,16100,20241210,14.10,21050,-12.73,20250108,16590,10.73,20250210,51800,-64.54,20240529,16100,14.10,20241210,1.88,N,453860,500,28 억,,40699,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 161319 57 100.00 KOSDAQ 화학 N N N N N 18650 470 2 2.59 267715080 14484 60.37 18400 18950 18080 23600 12730 18180 18483.50 0.80 0 -851 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1055 12.07 2.25 12 0.26 1545.00 8273.00 51800 20240529 -64.00 16100 20241210 15.84 21050 -11.40 20250108 16590 12.42 20250210 51800 -64.00 20240529 16100 15.84 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
3 20250218 151320 57 100.00 KOSDAQ 화학 N N N N N 18760 580 2 3.19 249799710 13526 56.37 18400 18950 18080 23600 12730 18180 18468.11 0.80 0 -396 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1061 12.14 2.27 12 0.24 1545.00 8273.00 51800 20240529 -63.78 16100 20241210 16.52 21050 -10.88 20250108 16590 13.08 20250210 51800 -63.78 20240529 16100 16.52 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
4 20250218 141322 57 100.00 KOSDAQ 화학 N N N N N 18700 520 2 2.86 164494660 8982 37.43 18400 18700 18080 23600 12730 18180 18313.81 0.80 0 990 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1058 12.10 2.26 12 0.16 1545.00 8273.00 51800 20240529 -63.90 16100 20241210 16.15 21050 -11.16 20250108 16590 12.72 20250210 51800 -63.90 20240529 16100 16.15 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
5 20250218 131319 57 100.00 KOSDAQ 화학 N N N N N 18420 240 2 1.32 123924180 6790 28.30 18400 18480 18080 23600 12730 18180 18250.98 0.80 0 613 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1042 11.92 2.23 12 0.12 1545.00 8273.00 51800 20240529 -64.44 16100 20241210 14.41 21050 -12.49 20250108 16590 11.03 20250210 51800 -64.44 20240529 16100 14.41 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
6 20250218 121321 57 100.00 KOSDAQ 화학 N N N N N 18370 190 2 1.05 107605410 5902 24.60 18400 18480 18080 23600 12730 18180 18232.02 0.80 0 437 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1039 11.89 2.22 12 0.10 1545.00 8273.00 51800 20240529 -64.54 16100 20241210 14.10 21050 -12.73 20250108 16590 10.73 20250210 51800 -64.54 20240529 16100 14.10 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
7 20250218 111318 57 100.00 KOSDAQ 화학 N N N N N 18180 0 3 0.00 67076900 3692 15.39 18400 18480 18080 23600 12730 18180 18168.17 0.80 0 -937 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1028 11.77 2.20 12 0.07 1545.00 8273.00 51800 20240529 -64.90 16100 20241210 12.92 21050 -13.63 20250108 16590 9.58 20250210 51800 -64.90 20240529 16100 12.92 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
8 20250218 101318 57 100.00 KOSDAQ 화학 N N N N N 18190 10 2 0.06 35082750 1926 8.03 18400 18480 18080 23600 12730 18180 18215.34 0.80 0 -902 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1029 11.77 2.20 12 0.03 1545.00 8273.00 51800 20240529 -64.88 16100 20241210 12.98 21050 -13.59 20250108 16590 9.64 20250210 51800 -64.88 20240529 16100 12.98 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
9 20250218 091324 57 100.00 KOSDAQ 화학 N N N N N 18370 190 2 1.05 14394380 787 3.28 18400 18480 18110 23600 12730 18180 18290.19 0.80 0 -359 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1039 11.89 2.22 12 0.01 1545.00 8273.00 51800 20240529 -64.54 16100 20241210 14.10 21050 -12.73 20250108 16590 10.73 20250210 51800 -64.54 20240529 16100 14.10 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
10 20250217 161318 57 100.00 KOSDAQ 화학 N N N N N 18180 810 2 4.66 434046120 23985 91.63 17960 18570 17430 22550 12160 17370 18096.68 0.72 0 4223 18010 17690 17450 17130 16890 17570 17010 28 5180 500 12150 10 1 5657215 1028 11.77 2.20 12 0.42 1545.00 8273.00 51800 20240529 -64.90 16100 20241210 12.92 21050 -13.63 20250108 16590 9.58 20250210 51800 -64.90 20240529 16100 12.92 20241210 1.88 N 453860 500 28 억 40699 N N 1 N 00 N
11 20250217 151316 57 100.00 KOSDAQ 화학 N N N N N 18160 790 2 4.55 424050390 23435 89.53 17960 18570 17430 22550 12160 17370 18095.15 0.72 0 4287 18010 17690 17450 17130 16890 17570 17010 28 5180 500 12150 10 1 5657215 1027 11.75 2.20 12 0.41 1545.00 8273.00 51800 20240529 -64.94 16100 20241210 12.80 21050 -13.73 20250108 16590 9.46 20250210 51800 -64.94 20240529 16100 12.80 20241210 1.88 N 453860 500 28 억 40699 N N 0 N 00 N
12 20250217 141315 57 100.00 KOSDAQ 화학 N N N N N 18370 1000 2 5.76 394031560 21781 83.21 17960 18570 17430 22550 12160 17370 18091.04 0.72 0 4206 18010 17690 17450 17130 16890 17570 17010 28 5180 500 12150 10 1 5657215 1039 11.89 2.22 12 0.39 1545.00 8273.00 51800 20240529 -64.54 16100 20241210 14.10 21050 -12.73 20250108 16590 10.73 20250210 51800 -64.54 20240529 16100 14.10 20241210 1.88 N 453860 500 28 억 40699 N N 0 N 00 N