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
457370/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
20250218,161324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10810,70,2,0.65,1244256780,115955,80.05,10880,10900,10600,13960,7520,10740,10730.13,3.04,0,8354,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,868,16.04,3.33,12,1.44,674.00,3246.00,33300,20241022,-67.54,8420,20241210,28.38,10900,-0.83,20250218,8490,27.33,20250203,33300,-67.54,20241022,8420,28.38,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,150,2,1.40,1214373260,113199,78.15,10880,10900,10600,13960,7520,10740,10727.77,3.04,0,8303,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,874,16.16,3.35,12,1.41,674.00,3246.00,33300,20241022,-67.30,8420,20241210,29.33,10900,-0.09,20250218,8490,28.27,20250203,33300,-67.30,20241022,8420,29.33,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,40,2,0.37,974866630,91072,62.87,10880,10880,10600,13960,7520,10740,10704.35,3.04,0,-605,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,865,15.99,3.32,12,1.13,674.00,3246.00,33300,20241022,-67.63,8420,20241210,28.03,10880,-0.92,20250218,8490,26.97,20250203,33300,-67.63,20241022,8420,28.03,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,131324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,0,3,0.00,779543370,72962,50.37,10880,10880,10600,13960,7520,10740,10684.24,3.04,0,-236,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,862,15.93,3.31,12,0.91,674.00,3246.00,33300,20241022,-67.75,8420,20241210,27.55,10880,-1.29,20250218,8490,26.50,20250203,33300,-67.75,20241022,8420,27.55,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,121326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,-40,5,-0.37,680631170,63703,43.98,10880,10880,10600,13960,7520,10740,10684.44,3.04,0,-3457,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,859,15.88,3.30,12,0.79,674.00,3246.00,33300,20241022,-67.87,8420,20241210,27.08,10880,-1.65,20250218,8490,26.03,20250203,33300,-67.87,20241022,8420,27.08,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,111323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,-110,5,-1.02,557298900,52144,36.00,10880,10880,10600,13960,7520,10740,10687.69,3.04,0,-3781,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,853,15.77,3.27,12,0.65,674.00,3246.00,33300,20241022,-68.08,8420,20241210,26.25,10880,-2.30,20250218,8490,25.21,20250203,33300,-68.08,20241022,8420,26.25,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,-80,5,-0.74,337158510,31450,21.71,10880,10880,10650,13960,7520,10740,10720.46,3.04,0,-1877,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,856,15.82,3.28,12,0.39,674.00,3246.00,33300,20241022,-67.99,8420,20241210,26.60,10880,-2.02,20250218,8490,25.56,20250203,33300,-67.99,20241022,8420,26.60,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,091329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10710,-30,5,-0.28,125992700,11734,8.10,10880,10880,10670,13960,7520,10740,10737.40,3.04,0,-3179,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,860,15.89,3.30,12,0.15,674.00,3246.00,33300,20241022,-67.84,8420,20241210,27.20,10880,-1.56,20250218,8490,26.15,20250203,33300,-67.84,20241022,8420,27.20,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250217,161323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,240,2,2.29,1511317890,141736,85.07,10500,10870,10420,13650,7350,10500,10662.88,2.84,0,16365,10866,10682,10566,10382,10266,10625,10325,40,3150,500,7350,10,1,8027134,862,15.93,3.31,12,1.77,674.00,3246.00,33300,20241022,-67.75,8420,20241210,27.55,10870,-1.20,20250217,8490,26.50,20250203,33300,-67.75,20241022,8420,27.55,20241210,1.23,N,457370,500,40 억,,227691,N,N,0,N,00,N
20250217,151321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,250,2,2.38,1420379940,133273,79.99,10500,10870,10420,13650,7350,10500,10657.67,2.84,0,14007,10866,10682,10566,10382,10266,10625,10325,40,3150,500,7350,10,1,8027134,863,15.95,3.31,12,1.66,674.00,3246.00,33300,20241022,-67.72,8420,20241210,27.67,10870,-1.10,20250217,8490,26.62,20250203,33300,-67.72,20241022,8420,27.67,20241210,1.23,N,457370,500,40 억,,227691,N,N,0,N,00,N
20250217,141320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10730,230,2,2.19,1265215470,118780,71.29,10500,10870,10420,13650,7350,10500,10651.76,2.84,0,11593,10866,10682,10566,10382,10266,10625,10325,40,3150,500,7350,10,1,8027134,861,15.92,3.31,12,1.48,674.00,3246.00,33300,20241022,-67.78,8420,20241210,27.43,10870,-1.29,20250217,8490,26.38,20250203,33300,-67.78,20241022,8420,27.43,20241210,1.23,N,457370,500,40 억,,227691,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 161324 57 100.00 KOSDAQ 화학 N N N N N 10810 70 2 0.65 1244256780 115955 80.05 10880 10900 10600 13960 7520 10740 10730.13 3.04 0 8354 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 868 16.04 3.33 12 1.44 674.00 3246.00 33300 20241022 -67.54 8420 20241210 28.38 10900 -0.83 20250218 8490 27.33 20250203 33300 -67.54 20241022 8420 28.38 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
3 20250218 151325 57 100.00 KOSDAQ 화학 N N N N N 10890 150 2 1.40 1214373260 113199 78.15 10880 10900 10600 13960 7520 10740 10727.77 3.04 0 8303 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 874 16.16 3.35 12 1.41 674.00 3246.00 33300 20241022 -67.30 8420 20241210 29.33 10900 -0.09 20250218 8490 28.27 20250203 33300 -67.30 20241022 8420 29.33 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
4 20250218 141327 57 100.00 KOSDAQ 화학 N N N N N 10780 40 2 0.37 974866630 91072 62.87 10880 10880 10600 13960 7520 10740 10704.35 3.04 0 -605 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 865 15.99 3.32 12 1.13 674.00 3246.00 33300 20241022 -67.63 8420 20241210 28.03 10880 -0.92 20250218 8490 26.97 20250203 33300 -67.63 20241022 8420 28.03 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
5 20250218 131324 57 100.00 KOSDAQ 화학 N N N N N 10740 0 3 0.00 779543370 72962 50.37 10880 10880 10600 13960 7520 10740 10684.24 3.04 0 -236 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 862 15.93 3.31 12 0.91 674.00 3246.00 33300 20241022 -67.75 8420 20241210 27.55 10880 -1.29 20250218 8490 26.50 20250203 33300 -67.75 20241022 8420 27.55 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
6 20250218 121326 57 100.00 KOSDAQ 화학 N N N N N 10700 -40 5 -0.37 680631170 63703 43.98 10880 10880 10600 13960 7520 10740 10684.44 3.04 0 -3457 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 859 15.88 3.30 12 0.79 674.00 3246.00 33300 20241022 -67.87 8420 20241210 27.08 10880 -1.65 20250218 8490 26.03 20250203 33300 -67.87 20241022 8420 27.08 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
7 20250218 111323 57 100.00 KOSDAQ 화학 N N N N N 10630 -110 5 -1.02 557298900 52144 36.00 10880 10880 10600 13960 7520 10740 10687.69 3.04 0 -3781 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 853 15.77 3.27 12 0.65 674.00 3246.00 33300 20241022 -68.08 8420 20241210 26.25 10880 -2.30 20250218 8490 25.21 20250203 33300 -68.08 20241022 8420 26.25 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
8 20250218 101323 57 100.00 KOSDAQ 화학 N N N N N 10660 -80 5 -0.74 337158510 31450 21.71 10880 10880 10650 13960 7520 10740 10720.46 3.04 0 -1877 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 856 15.82 3.28 12 0.39 674.00 3246.00 33300 20241022 -67.99 8420 20241210 26.60 10880 -2.02 20250218 8490 25.56 20250203 33300 -67.99 20241022 8420 26.60 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
9 20250218 091329 57 100.00 KOSDAQ 화학 N N N N N 10710 -30 5 -0.28 125992700 11734 8.10 10880 10880 10670 13960 7520 10740 10737.40 3.04 0 -3179 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 860 15.89 3.30 12 0.15 674.00 3246.00 33300 20241022 -67.84 8420 20241210 27.20 10880 -1.56 20250218 8490 26.15 20250203 33300 -67.84 20241022 8420 27.20 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
10 20250217 161323 57 100.00 KOSDAQ 화학 N N N N N 10740 240 2 2.29 1511317890 141736 85.07 10500 10870 10420 13650 7350 10500 10662.88 2.84 0 16365 10866 10682 10566 10382 10266 10625 10325 40 3150 500 7350 10 1 8027134 862 15.93 3.31 12 1.77 674.00 3246.00 33300 20241022 -67.75 8420 20241210 27.55 10870 -1.20 20250217 8490 26.50 20250203 33300 -67.75 20241022 8420 27.55 20241210 1.23 N 457370 500 40 억 227691 N N 0 N 00 N
11 20250217 151321 57 100.00 KOSDAQ 화학 N N N N N 10750 250 2 2.38 1420379940 133273 79.99 10500 10870 10420 13650 7350 10500 10657.67 2.84 0 14007 10866 10682 10566 10382 10266 10625 10325 40 3150 500 7350 10 1 8027134 863 15.95 3.31 12 1.66 674.00 3246.00 33300 20241022 -67.72 8420 20241210 27.67 10870 -1.10 20250217 8490 26.62 20250203 33300 -67.72 20241022 8420 27.67 20241210 1.23 N 457370 500 40 억 227691 N N 0 N 00 N
12 20250217 141320 57 100.00 KOSDAQ 화학 N N N N N 10730 230 2 2.19 1265215470 118780 71.29 10500 10870 10420 13650 7350 10500 10651.76 2.84 0 11593 10866 10682 10566 10382 10266 10625 10325 40 3150 500 7350 10 1 8027134 861 15.92 3.31 12 1.48 674.00 3246.00 33300 20241022 -67.78 8420 20241210 27.43 10870 -1.29 20250217 8490 26.38 20250203 33300 -67.78 20241022 8420 27.43 20241210 1.23 N 457370 500 40 억 227691 N N 0 N 00 N