ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413630/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
20250220,161251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-10,5,-0.58,59249022,35047,116.52,1710,1741,1679,2220,1197,1710,1690.56,2.23,0,-4956,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.09,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,151258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1690,-20,5,-1.17,56005632,33138,110.17,1710,1741,1679,2220,1197,1710,1690.07,2.23,0,-4670,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,681,12.61,1.77,12,0.08,134.00,957.00,5100,20240426,-66.86,1572,20241121,7.51,2075,-18.55,20250115,1645,2.74,20250210,5100,-66.86,20240426,1572,7.51,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1686,-24,5,-1.40,49562226,29307,97.43,1710,1741,1679,2220,1197,1710,1691.14,2.23,0,-3873,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,679,12.58,1.76,12,0.07,134.00,957.00,5100,20240426,-66.94,1572,20241121,7.25,2075,-18.75,20250115,1645,2.49,20250210,5100,-66.94,20240426,1572,7.25,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,131254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1688,-22,5,-1.29,46006846,27203,90.44,1710,1741,1679,2220,1197,1710,1691.24,2.23,0,-3562,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,680,12.60,1.76,12,0.07,134.00,957.00,5100,20240426,-66.90,1572,20241121,7.38,2075,-18.65,20250115,1645,2.61,20250210,5100,-66.90,20240426,1572,7.38,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,121255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1679,-31,5,-1.81,44019562,26027,86.53,1710,1741,1679,2220,1197,1710,1691.30,2.23,0,-3454,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,676,12.53,1.75,12,0.06,134.00,957.00,5100,20240426,-67.08,1572,20241121,6.81,2075,-19.08,20250115,1645,2.07,20250210,5100,-67.08,20240426,1572,6.81,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,111254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1697,-13,5,-0.76,23102644,13632,45.32,1710,1741,1681,2220,1197,1710,1694.74,2.23,0,-2114,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,684,12.66,1.77,12,0.03,134.00,957.00,5100,20240426,-66.73,1572,20241121,7.95,2075,-18.22,20250115,1645,3.16,20250210,5100,-66.73,20240426,1572,7.95,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,101255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1696,-14,5,-0.82,21109817,12453,41.40,1710,1741,1681,2220,1197,1710,1695.16,2.23,0,-1774,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,683,12.66,1.77,12,0.03,134.00,957.00,5100,20240426,-66.75,1572,20241121,7.89,2075,-18.27,20250115,1645,3.10,20250210,5100,-66.75,20240426,1572,7.89,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250220,091258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,16,2,0.94,3272221,1915,6.37,1710,1741,1694,2220,1197,1710,1708.73,2.23,0,-533,1726,1717,1704,1695,1682,1722,1700,40,510,100,1020,1,1,40283425,695,12.88,1.80,12,0.00,134.00,957.00,5100,20240426,-66.16,1572,20241121,9.80,2075,-16.82,20250115,1645,4.92,20250210,5100,-66.16,20240426,1572,9.80,20241121,0.10,N,413630,100,40 억,,898391,N,N,0,N,00,N
20250219,161249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,10,2,0.59,50375487,29577,189.11,1700,1713,1691,2210,1190,1700,1703.20,2.22,0,4631,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,689,12.76,1.79,12,0.07,134.00,957.00,5100,20240426,-66.47,1572,20241121,8.78,2075,-17.59,20250115,1645,3.95,20250210,5100,-66.47,20240426,1572,8.78,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,44831284,26334,168.38,1700,1713,1691,2210,1190,1700,1702.41,2.22,0,4771,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.07,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,141249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1707,7,2,0.41,36414709,21399,136.82,1700,1713,1691,2210,1190,1700,1701.70,2.22,0,4835,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,688,12.74,1.78,12,0.05,134.00,957.00,5100,20240426,-66.53,1572,20241121,8.59,2075,-17.73,20250115,1645,3.77,20250210,5100,-66.53,20240426,1572,8.59,20241121,0.10,N,413630,100,40 억,,895800,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 20250220 161251 57 100.00 KOSDAQ 화학 N N N N N 1700 -10 5 -0.58 59249022 35047 116.52 1710 1741 1679 2220 1197 1710 1690.56 2.23 0 -4956 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 685 12.69 1.78 12 0.09 134.00 957.00 5100 20240426 -66.67 1572 20241121 8.14 2075 -18.07 20250115 1645 3.34 20250210 5100 -66.67 20240426 1572 8.14 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
3 20250220 151258 57 100.00 KOSDAQ 화학 N N N N N 1690 -20 5 -1.17 56005632 33138 110.17 1710 1741 1679 2220 1197 1710 1690.07 2.23 0 -4670 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 681 12.61 1.77 12 0.08 134.00 957.00 5100 20240426 -66.86 1572 20241121 7.51 2075 -18.55 20250115 1645 2.74 20250210 5100 -66.86 20240426 1572 7.51 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
4 20250220 141257 57 100.00 KOSDAQ 화학 N N N N N 1686 -24 5 -1.40 49562226 29307 97.43 1710 1741 1679 2220 1197 1710 1691.14 2.23 0 -3873 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 679 12.58 1.76 12 0.07 134.00 957.00 5100 20240426 -66.94 1572 20241121 7.25 2075 -18.75 20250115 1645 2.49 20250210 5100 -66.94 20240426 1572 7.25 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
5 20250220 131254 57 100.00 KOSDAQ 화학 N N N N N 1688 -22 5 -1.29 46006846 27203 90.44 1710 1741 1679 2220 1197 1710 1691.24 2.23 0 -3562 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 680 12.60 1.76 12 0.07 134.00 957.00 5100 20240426 -66.90 1572 20241121 7.38 2075 -18.65 20250115 1645 2.61 20250210 5100 -66.90 20240426 1572 7.38 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
6 20250220 121255 57 100.00 KOSDAQ 화학 N N N N N 1679 -31 5 -1.81 44019562 26027 86.53 1710 1741 1679 2220 1197 1710 1691.30 2.23 0 -3454 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 676 12.53 1.75 12 0.06 134.00 957.00 5100 20240426 -67.08 1572 20241121 6.81 2075 -19.08 20250115 1645 2.07 20250210 5100 -67.08 20240426 1572 6.81 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
7 20250220 111254 57 100.00 KOSDAQ 화학 N N N N N 1697 -13 5 -0.76 23102644 13632 45.32 1710 1741 1681 2220 1197 1710 1694.74 2.23 0 -2114 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 684 12.66 1.77 12 0.03 134.00 957.00 5100 20240426 -66.73 1572 20241121 7.95 2075 -18.22 20250115 1645 3.16 20250210 5100 -66.73 20240426 1572 7.95 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
8 20250220 101255 57 100.00 KOSDAQ 화학 N N N N N 1696 -14 5 -0.82 21109817 12453 41.40 1710 1741 1681 2220 1197 1710 1695.16 2.23 0 -1774 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 683 12.66 1.77 12 0.03 134.00 957.00 5100 20240426 -66.75 1572 20241121 7.89 2075 -18.27 20250115 1645 3.10 20250210 5100 -66.75 20240426 1572 7.89 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
9 20250220 091258 57 100.00 KOSDAQ 화학 N N N N N 1726 16 2 0.94 3272221 1915 6.37 1710 1741 1694 2220 1197 1710 1708.73 2.23 0 -533 1726 1717 1704 1695 1682 1722 1700 40 510 100 1020 1 1 40283425 695 12.88 1.80 12 0.00 134.00 957.00 5100 20240426 -66.16 1572 20241121 9.80 2075 -16.82 20250115 1645 4.92 20250210 5100 -66.16 20240426 1572 9.80 20241121 0.10 N 413630 100 40 억 898391 N N 0 N 00 N
10 20250219 161249 57 100.00 KOSDAQ 화학 N N N N N 1710 10 2 0.59 50375487 29577 189.11 1700 1713 1691 2210 1190 1700 1703.20 2.22 0 4631 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 689 12.76 1.79 12 0.07 134.00 957.00 5100 20240426 -66.47 1572 20241121 8.78 2075 -17.59 20250115 1645 3.95 20250210 5100 -66.47 20240426 1572 8.78 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
11 20250219 151253 57 100.00 KOSDAQ 화학 N N N N N 1706 6 2 0.35 44831284 26334 168.38 1700 1713 1691 2210 1190 1700 1702.41 2.22 0 4771 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 687 12.73 1.78 12 0.07 134.00 957.00 5100 20240426 -66.55 1572 20241121 8.52 2075 -17.78 20250115 1645 3.71 20250210 5100 -66.55 20240426 1572 8.52 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
12 20250219 141249 57 100.00 KOSDAQ 화학 N N N N N 1707 7 2 0.41 36414709 21399 136.82 1700 1713 1691 2210 1190 1700 1701.70 2.22 0 4835 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 688 12.74 1.78 12 0.05 134.00 957.00 5100 20240426 -66.53 1572 20241121 8.59 2075 -17.73 20250115 1645 3.77 20250210 5100 -66.53 20240426 1572 8.59 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N