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
079000/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
20250219,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,0,3,0.00,100921680,19360,117.08,5210,5300,5190,6760,3640,5200,5212.90,0.80,0,-77,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,374,14.05,0.47,12,0.27,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,20,2,0.38,93421310,17918,108.36,5210,5300,5190,6760,3640,5200,5213.82,0.80,0,164,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,376,14.11,0.47,12,0.25,370.00,11013.00,8760,20240513,-40.41,4700,20240227,11.06,5730,-8.90,20250217,5050,3.37,20250120,8760,-40.41,20240513,4700,11.06,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,140646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,20,2,0.38,89722180,17208,104.06,5210,5300,5190,6760,3640,5200,5213.98,0.80,0,164,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,376,14.11,0.47,12,0.24,370.00,11013.00,8760,20240513,-40.41,4700,20240227,11.06,5730,-8.90,20250217,5050,3.37,20250120,8760,-40.41,20240513,4700,11.06,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,130647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,30,2,0.58,83509720,16016,96.86,5210,5300,5190,6760,3640,5200,5214.14,0.80,0,164,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,377,14.14,0.47,12,0.22,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4700,11.28,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,120647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,20,2,0.38,81390530,15610,94.40,5210,5300,5190,6760,3640,5200,5214.00,0.80,0,164,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,376,14.11,0.47,12,0.22,370.00,11013.00,8760,20240513,-40.41,4700,20240227,11.06,5730,-8.90,20250217,5050,3.37,20250120,8760,-40.41,20240513,4700,11.06,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,110647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,50,2,0.96,68624610,13159,79.58,5210,5300,5190,6760,3640,5200,5215.03,0.80,0,162,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,378,14.19,0.48,12,0.18,370.00,11013.00,8760,20240513,-40.07,4700,20240227,11.70,5730,-8.38,20250217,5050,3.96,20250120,8760,-40.07,20240513,4700,11.70,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,100647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,30,2,0.58,31362220,6023,36.42,5210,5300,5190,6760,3640,5200,5207.08,0.80,0,51,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,377,14.14,0.47,12,0.08,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4700,11.28,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250219,090648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,70,2,1.35,1667110,319,1.93,5210,5300,5190,6760,3640,5200,5226.05,0.80,0,-8,5253,5226,5183,5156,5113,5240,5170,36,1560,500,3530,10,1,7200000,379,14.24,0.48,12,0.00,370.00,11013.00,8760,20240513,-39.84,4700,20240227,12.13,5730,-8.03,20250217,5050,4.36,20250120,8760,-39.84,20240513,4700,12.13,20240227,1.46,N,079000,500,36 억,,57711,N,N,0,N,00,N
20250218,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,85458180,16515,6.59,5160,5210,5140,6680,3600,5140,5174.58,0.80,0,579,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.23,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,83342620,16108,6.43,5160,5210,5140,6680,3600,5140,5173.99,0.80,0,590,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.22,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,N,N,0,N,00,N
20250218,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,60,2,1.17,52022980,10074,4.02,5160,5200,5140,6680,3600,5140,5164.08,0.80,0,691,5960,5550,5320,4910,4680,5755,5115,36,1540,500,3490,10,1,7200000,374,14.05,0.47,12,0.14,370.00,11013.00,8760,20240513,-40.64,4700,20240227,10.64,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4700,10.64,20240227,1.47,N,079000,500,36 억,,57322,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 160647 57 100.00 KOSDAQ 화학 N N N N N 5200 0 3 0.00 100921680 19360 117.08 5210 5300 5190 6760 3640 5200 5212.90 0.80 0 -77 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 374 14.05 0.47 12 0.27 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
3 20250219 150649 57 100.00 KOSDAQ 화학 N N N N N 5220 20 2 0.38 93421310 17918 108.36 5210 5300 5190 6760 3640 5200 5213.82 0.80 0 164 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 376 14.11 0.47 12 0.25 370.00 11013.00 8760 20240513 -40.41 4700 20240227 11.06 5730 -8.90 20250217 5050 3.37 20250120 8760 -40.41 20240513 4700 11.06 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
4 20250219 140646 57 100.00 KOSDAQ 화학 N N N N N 5220 20 2 0.38 89722180 17208 104.06 5210 5300 5190 6760 3640 5200 5213.98 0.80 0 164 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 376 14.11 0.47 12 0.24 370.00 11013.00 8760 20240513 -40.41 4700 20240227 11.06 5730 -8.90 20250217 5050 3.37 20250120 8760 -40.41 20240513 4700 11.06 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
5 20250219 130647 57 100.00 KOSDAQ 화학 N N N N N 5230 30 2 0.58 83509720 16016 96.86 5210 5300 5190 6760 3640 5200 5214.14 0.80 0 164 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 377 14.14 0.47 12 0.22 370.00 11013.00 8760 20240513 -40.30 4700 20240227 11.28 5730 -8.73 20250217 5050 3.56 20250120 8760 -40.30 20240513 4700 11.28 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
6 20250219 120647 57 100.00 KOSDAQ 화학 N N N N N 5220 20 2 0.38 81390530 15610 94.40 5210 5300 5190 6760 3640 5200 5214.00 0.80 0 164 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 376 14.11 0.47 12 0.22 370.00 11013.00 8760 20240513 -40.41 4700 20240227 11.06 5730 -8.90 20250217 5050 3.37 20250120 8760 -40.41 20240513 4700 11.06 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
7 20250219 110647 57 100.00 KOSDAQ 화학 N N N N N 5250 50 2 0.96 68624610 13159 79.58 5210 5300 5190 6760 3640 5200 5215.03 0.80 0 162 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 378 14.19 0.48 12 0.18 370.00 11013.00 8760 20240513 -40.07 4700 20240227 11.70 5730 -8.38 20250217 5050 3.96 20250120 8760 -40.07 20240513 4700 11.70 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
8 20250219 100647 57 100.00 KOSDAQ 화학 N N N N N 5230 30 2 0.58 31362220 6023 36.42 5210 5300 5190 6760 3640 5200 5207.08 0.80 0 51 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 377 14.14 0.47 12 0.08 370.00 11013.00 8760 20240513 -40.30 4700 20240227 11.28 5730 -8.73 20250217 5050 3.56 20250120 8760 -40.30 20240513 4700 11.28 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
9 20250219 090648 57 100.00 KOSDAQ 화학 N N N N N 5270 70 2 1.35 1667110 319 1.93 5210 5300 5190 6760 3640 5200 5226.05 0.80 0 -8 5253 5226 5183 5156 5113 5240 5170 36 1560 500 3530 10 1 7200000 379 14.24 0.48 12 0.00 370.00 11013.00 8760 20240513 -39.84 4700 20240227 12.13 5730 -8.03 20250217 5050 4.36 20250120 8760 -39.84 20240513 4700 12.13 20240227 1.46 N 079000 500 36 억 57711 N N 0 N 00 N
10 20250218 160646 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 85458180 16515 6.59 5160 5210 5140 6680 3600 5140 5174.58 0.80 0 579 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.23 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
11 20250218 150646 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 83342620 16108 6.43 5160 5210 5140 6680 3600 5140 5173.99 0.80 0 590 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.22 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N
12 20250218 140647 57 100.00 KOSDAQ 화학 N N N N N 5200 60 2 1.17 52022980 10074 4.02 5160 5200 5140 6680 3600 5140 5164.08 0.80 0 691 5960 5550 5320 4910 4680 5755 5115 36 1540 500 3490 10 1 7200000 374 14.05 0.47 12 0.14 370.00 11013.00 8760 20240513 -40.64 4700 20240227 10.64 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4700 10.64 20240227 1.47 N 079000 500 36 억 57322 N N 0 N 00 N