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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052900/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
20250219,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,4,2,0.39,151897483,148091,122.61,1017,1033,1012,1329,717,1023,1025.70,1.51,0,25273,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,566,12.84,0.47,12,0.27,80.00,2165.00,1700,20240402,-39.59,783,20241209,31.16,1107,-7.23,20250107,864,18.87,20250102,1700,-39.59,20240402,783,31.16,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,4,2,0.39,147999024,144290,119.47,1017,1033,1012,1329,717,1023,1025.71,1.51,0,25103,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,566,12.84,0.47,12,0.26,80.00,2165.00,1700,20240402,-39.59,783,20241209,31.16,1107,-7.23,20250107,864,18.87,20250102,1700,-39.59,20240402,783,31.16,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,3,2,0.29,117422009,114470,94.78,1017,1033,1012,1329,717,1023,1025.79,1.51,0,22066,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,565,12.82,0.47,12,0.21,80.00,2165.00,1700,20240402,-39.65,783,20241209,31.03,1107,-7.32,20250107,864,18.75,20250102,1700,-39.65,20240402,783,31.03,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,3,2,0.29,107129369,104402,86.44,1017,1033,1012,1329,717,1023,1026.12,1.51,0,13477,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,565,12.82,0.47,12,0.19,80.00,2165.00,1700,20240402,-39.65,783,20241209,31.03,1107,-7.32,20250107,864,18.75,20250102,1700,-39.65,20240402,783,31.03,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,5,2,0.49,60413729,58986,48.84,1017,1029,1012,1329,717,1023,1024.20,1.51,0,5664,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,567,12.85,0.47,12,0.11,80.00,2165.00,1700,20240402,-39.53,783,20241209,31.29,1107,-7.14,20250107,864,18.98,20250102,1700,-39.53,20240402,783,31.29,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,6,2,0.59,56312448,54992,45.53,1017,1029,1012,1329,717,1023,1024.01,1.51,0,4713,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,567,12.86,0.48,12,0.10,80.00,2165.00,1700,20240402,-39.47,783,20241209,31.42,1107,-7.05,20250107,864,19.10,20250102,1700,-39.47,20240402,783,31.42,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,100534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,3,2,0.29,30333757,29662,24.56,1017,1027,1012,1329,717,1023,1022.65,1.51,0,7323,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,565,12.82,0.47,12,0.05,80.00,2165.00,1700,20240402,-39.65,783,20241209,31.03,1107,-7.32,20250107,864,18.75,20250102,1700,-39.65,20240402,783,31.03,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250219,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-3,5,-0.29,3425267,3370,2.79,1017,1022,1012,1329,717,1023,1016.40,1.51,0,1349,1043,1033,1024,1014,1005,1028,1009,276,306,500,710,1,1,55107517,562,12.75,0.47,12,0.01,80.00,2165.00,1700,20240402,-40.00,783,20241209,30.27,1107,-7.86,20250107,864,18.06,20250102,1700,-40.00,20240402,783,30.27,20241209,2.28,N,052900,500,275 억,,832574,N,N,0,N,00,N
20250218,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-10,5,-0.97,123245159,120709,60.25,1029,1034,1015,1342,724,1033,1021.01,1.52,0,-7930,1048,1040,1027,1019,1006,1044,1023,276,309,500,720,1,1,55107517,564,12.79,0.47,12,0.22,80.00,2165.00,1700,20240402,-39.82,783,20241209,30.65,1107,-7.59,20250107,864,18.40,20250102,1700,-39.82,20240402,783,30.65,20241209,2.24,N,052900,500,275 억,,839094,N,N,0,N,00,N
20250218,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,-14,5,-1.36,115423393,113037,56.42,1029,1034,1015,1342,724,1033,1021.11,1.52,0,-7101,1048,1040,1027,1019,1006,1044,1023,276,309,500,720,1,1,55107517,562,12.74,0.47,12,0.21,80.00,2165.00,1700,20240402,-40.06,783,20241209,30.14,1107,-7.95,20250107,864,17.94,20250102,1700,-40.06,20240402,783,30.14,20241209,2.24,N,052900,500,275 억,,839094,N,N,0,N,00,N
20250218,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-11,5,-1.06,91674767,89688,44.76,1029,1034,1015,1342,724,1033,1022.15,1.52,0,-8877,1048,1040,1027,1019,1006,1044,1023,276,309,500,720,1,1,55107517,563,12.78,0.47,12,0.16,80.00,2165.00,1700,20240402,-39.88,783,20241209,30.52,1107,-7.68,20250107,864,18.29,20250102,1700,-39.88,20240402,783,30.52,20241209,2.24,N,052900,500,275 억,,839094,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 20250219 160535 57 100.00 KOSDAQ 화학 N N N N N 1027 4 2 0.39 151897483 148091 122.61 1017 1033 1012 1329 717 1023 1025.70 1.51 0 25273 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 566 12.84 0.47 12 0.27 80.00 2165.00 1700 20240402 -39.59 783 20241209 31.16 1107 -7.23 20250107 864 18.87 20250102 1700 -39.59 20240402 783 31.16 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
3 20250219 150536 57 100.00 KOSDAQ 화학 N N N N N 1027 4 2 0.39 147999024 144290 119.47 1017 1033 1012 1329 717 1023 1025.71 1.51 0 25103 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 566 12.84 0.47 12 0.26 80.00 2165.00 1700 20240402 -39.59 783 20241209 31.16 1107 -7.23 20250107 864 18.87 20250102 1700 -39.59 20240402 783 31.16 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
4 20250219 140533 57 100.00 KOSDAQ 화학 N N N N N 1026 3 2 0.29 117422009 114470 94.78 1017 1033 1012 1329 717 1023 1025.79 1.51 0 22066 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 565 12.82 0.47 12 0.21 80.00 2165.00 1700 20240402 -39.65 783 20241209 31.03 1107 -7.32 20250107 864 18.75 20250102 1700 -39.65 20240402 783 31.03 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
5 20250219 130535 57 100.00 KOSDAQ 화학 N N N N N 1026 3 2 0.29 107129369 104402 86.44 1017 1033 1012 1329 717 1023 1026.12 1.51 0 13477 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 565 12.82 0.47 12 0.19 80.00 2165.00 1700 20240402 -39.65 783 20241209 31.03 1107 -7.32 20250107 864 18.75 20250102 1700 -39.65 20240402 783 31.03 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
6 20250219 120534 57 100.00 KOSDAQ 화학 N N N N N 1028 5 2 0.49 60413729 58986 48.84 1017 1029 1012 1329 717 1023 1024.20 1.51 0 5664 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 567 12.85 0.47 12 0.11 80.00 2165.00 1700 20240402 -39.53 783 20241209 31.29 1107 -7.14 20250107 864 18.98 20250102 1700 -39.53 20240402 783 31.29 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
7 20250219 110535 57 100.00 KOSDAQ 화학 N N N N N 1029 6 2 0.59 56312448 54992 45.53 1017 1029 1012 1329 717 1023 1024.01 1.51 0 4713 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 567 12.86 0.48 12 0.10 80.00 2165.00 1700 20240402 -39.47 783 20241209 31.42 1107 -7.05 20250107 864 19.10 20250102 1700 -39.47 20240402 783 31.42 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
8 20250219 100534 57 100.00 KOSDAQ 화학 N N N N N 1026 3 2 0.29 30333757 29662 24.56 1017 1027 1012 1329 717 1023 1022.65 1.51 0 7323 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 565 12.82 0.47 12 0.05 80.00 2165.00 1700 20240402 -39.65 783 20241209 31.03 1107 -7.32 20250107 864 18.75 20250102 1700 -39.65 20240402 783 31.03 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
9 20250219 090536 57 100.00 KOSDAQ 화학 N N N N N 1020 -3 5 -0.29 3425267 3370 2.79 1017 1022 1012 1329 717 1023 1016.40 1.51 0 1349 1043 1033 1024 1014 1005 1028 1009 276 306 500 710 1 1 55107517 562 12.75 0.47 12 0.01 80.00 2165.00 1700 20240402 -40.00 783 20241209 30.27 1107 -7.86 20250107 864 18.06 20250102 1700 -40.00 20240402 783 30.27 20241209 2.28 N 052900 500 275 억 832574 N N 0 N 00 N
10 20250218 160534 57 100.00 KOSDAQ 화학 N N N N N 1023 -10 5 -0.97 123245159 120709 60.25 1029 1034 1015 1342 724 1033 1021.01 1.52 0 -7930 1048 1040 1027 1019 1006 1044 1023 276 309 500 720 1 1 55107517 564 12.79 0.47 12 0.22 80.00 2165.00 1700 20240402 -39.82 783 20241209 30.65 1107 -7.59 20250107 864 18.40 20250102 1700 -39.82 20240402 783 30.65 20241209 2.24 N 052900 500 275 억 839094 N N 0 N 00 N
11 20250218 150534 57 100.00 KOSDAQ 화학 N N N N N 1019 -14 5 -1.36 115423393 113037 56.42 1029 1034 1015 1342 724 1033 1021.11 1.52 0 -7101 1048 1040 1027 1019 1006 1044 1023 276 309 500 720 1 1 55107517 562 12.74 0.47 12 0.21 80.00 2165.00 1700 20240402 -40.06 783 20241209 30.14 1107 -7.95 20250107 864 17.94 20250102 1700 -40.06 20240402 783 30.14 20241209 2.24 N 052900 500 275 억 839094 N N 0 N 00 N
12 20250218 140534 57 100.00 KOSDAQ 화학 N N N N N 1022 -11 5 -1.06 91674767 89688 44.76 1029 1034 1015 1342 724 1033 1022.15 1.52 0 -8877 1048 1040 1027 1019 1006 1044 1023 276 309 500 720 1 1 55107517 563 12.78 0.47 12 0.16 80.00 2165.00 1700 20240402 -39.88 783 20241209 30.52 1107 -7.68 20250107 864 18.29 20250102 1700 -39.88 20240402 783 30.52 20241209 2.24 N 052900 500 275 억 839094 N N 0 N 00 N