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
086710/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
20250219,160709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10250,100,2,0.99,784578890,77158,152.20,10150,10310,9990,13190,7110,10150,10168.46,4.21,0,-9494,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1251,22.28,1.76,12,0.63,460.00,5827.00,24200,20240614,-57.64,7410,20240416,38.33,10700,-4.21,20250217,9060,13.13,20250102,24200,-57.64,20240614,7410,38.33,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,150711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10260,110,2,1.08,753406560,74118,146.20,10150,10310,9990,13190,7110,10150,10164.96,4.21,0,-8506,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1252,22.30,1.76,12,0.61,460.00,5827.00,24200,20240614,-57.60,7410,20240416,38.46,10700,-4.11,20250217,9060,13.25,20250102,24200,-57.60,20240614,7410,38.46,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,140707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10280,130,2,1.28,699369620,68858,135.83,10150,10280,9990,13190,7110,10150,10156.69,4.21,0,-8014,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1254,22.35,1.76,12,0.56,460.00,5827.00,24200,20240614,-57.52,7410,20240416,38.73,10700,-3.93,20250217,9060,13.47,20250102,24200,-57.52,20240614,7410,38.73,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,130708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10200,50,2,0.49,658422150,64854,127.93,10150,10270,9990,13190,7110,10150,10152.38,4.21,0,-6450,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1245,22.17,1.75,12,0.53,460.00,5827.00,24200,20240614,-57.85,7410,20240416,37.65,10700,-4.67,20250217,9060,12.58,20250102,24200,-57.85,20240614,7410,37.65,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,120708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10220,70,2,0.69,582265980,57389,113.20,10150,10270,9990,13190,7110,10150,10145.95,4.21,0,-7433,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1247,22.22,1.75,12,0.47,460.00,5827.00,24200,20240614,-57.77,7410,20240416,37.92,10700,-4.49,20250217,9060,12.80,20250102,24200,-57.77,20240614,7410,37.92,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,110709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10250,100,2,0.99,502843710,49623,97.89,10150,10270,9990,13190,7110,10150,10133.28,4.21,0,-6748,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1251,22.28,1.76,12,0.41,460.00,5827.00,24200,20240614,-57.64,7410,20240416,38.33,10700,-4.21,20250217,9060,13.13,20250102,24200,-57.64,20240614,7410,38.33,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,100708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10180,30,2,0.30,302571000,29971,59.12,10150,10200,9990,13190,7110,10150,10095.46,4.21,0,971,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1242,22.13,1.75,12,0.25,460.00,5827.00,24200,20240614,-57.93,7410,20240416,37.38,10700,-4.86,20250217,9060,12.36,20250102,24200,-57.93,20240614,7410,37.38,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250219,090710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10060,-90,5,-0.89,64792290,6416,12.66,10150,10150,10050,13190,7110,10150,10098.55,4.21,0,697,10510,10330,10170,9990,9830,10250,9910,61,3040,500,6490,10,1,12203280,1228,21.87,1.73,12,0.05,460.00,5827.00,24200,20240614,-58.43,7410,20240416,35.76,10700,-5.98,20250217,9060,11.04,20250102,24200,-58.43,20240614,7410,35.76,20240416,2.45,N,086710,500,61 억,,513957,N,N,0,N,00,N
20250218,160707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10150,-200,5,-1.93,511751960,50480,29.81,10350,10350,10010,13450,7250,10350,10137.70,4.24,0,-3234,10963,10656,10393,10086,9823,10810,10240,61,3100,500,6620,10,1,12203280,1239,22.07,1.74,12,0.41,460.00,5827.00,24200,20240614,-58.06,7410,20240416,36.98,10700,-5.14,20250217,9060,12.03,20250102,24200,-58.06,20240614,7410,36.98,20240416,2.48,N,086710,500,61 억,,517154,N,N,0,N,00,N
20250218,150708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10140,-210,5,-2.03,488497150,48188,28.45,10350,10350,10010,13450,7250,10350,10137.32,4.24,0,-1903,10963,10656,10393,10086,9823,10810,10240,61,3100,500,6620,10,1,12203280,1237,22.04,1.74,12,0.39,460.00,5827.00,24200,20240614,-58.10,7410,20240416,36.84,10700,-5.23,20250217,9060,11.92,20250102,24200,-58.10,20240614,7410,36.84,20240416,2.48,N,086710,500,61 억,,517154,N,N,0,N,00,N
20250218,140708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10110,-240,5,-2.32,452105390,44595,26.33,10350,10350,10010,13450,7250,10350,10138.03,4.24,0,-1575,10963,10656,10393,10086,9823,10810,10240,61,3100,500,6620,10,1,12203280,1234,21.98,1.74,12,0.37,460.00,5827.00,24200,20240614,-58.22,7410,20240416,36.44,10700,-5.51,20250217,9060,11.59,20250102,24200,-58.22,20240614,7410,36.44,20240416,2.48,N,086710,500,61 억,,517154,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 160709 55 60.00 KOSDAQ 화학 N N N Y 60 N 10250 100 2 0.99 784578890 77158 152.20 10150 10310 9990 13190 7110 10150 10168.46 4.21 0 -9494 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1251 22.28 1.76 12 0.63 460.00 5827.00 24200 20240614 -57.64 7410 20240416 38.33 10700 -4.21 20250217 9060 13.13 20250102 24200 -57.64 20240614 7410 38.33 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
3 20250219 150711 55 60.00 KOSDAQ 화학 N N N Y 60 N 10260 110 2 1.08 753406560 74118 146.20 10150 10310 9990 13190 7110 10150 10164.96 4.21 0 -8506 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1252 22.30 1.76 12 0.61 460.00 5827.00 24200 20240614 -57.60 7410 20240416 38.46 10700 -4.11 20250217 9060 13.25 20250102 24200 -57.60 20240614 7410 38.46 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
4 20250219 140707 55 60.00 KOSDAQ 화학 N N N Y 60 N 10280 130 2 1.28 699369620 68858 135.83 10150 10280 9990 13190 7110 10150 10156.69 4.21 0 -8014 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1254 22.35 1.76 12 0.56 460.00 5827.00 24200 20240614 -57.52 7410 20240416 38.73 10700 -3.93 20250217 9060 13.47 20250102 24200 -57.52 20240614 7410 38.73 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
5 20250219 130708 55 60.00 KOSDAQ 화학 N N N Y 60 N 10200 50 2 0.49 658422150 64854 127.93 10150 10270 9990 13190 7110 10150 10152.38 4.21 0 -6450 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1245 22.17 1.75 12 0.53 460.00 5827.00 24200 20240614 -57.85 7410 20240416 37.65 10700 -4.67 20250217 9060 12.58 20250102 24200 -57.85 20240614 7410 37.65 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
6 20250219 120708 55 60.00 KOSDAQ 화학 N N N Y 60 N 10220 70 2 0.69 582265980 57389 113.20 10150 10270 9990 13190 7110 10150 10145.95 4.21 0 -7433 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1247 22.22 1.75 12 0.47 460.00 5827.00 24200 20240614 -57.77 7410 20240416 37.92 10700 -4.49 20250217 9060 12.80 20250102 24200 -57.77 20240614 7410 37.92 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
7 20250219 110709 55 60.00 KOSDAQ 화학 N N N Y 60 N 10250 100 2 0.99 502843710 49623 97.89 10150 10270 9990 13190 7110 10150 10133.28 4.21 0 -6748 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1251 22.28 1.76 12 0.41 460.00 5827.00 24200 20240614 -57.64 7410 20240416 38.33 10700 -4.21 20250217 9060 13.13 20250102 24200 -57.64 20240614 7410 38.33 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
8 20250219 100708 55 60.00 KOSDAQ 화학 N N N Y 60 N 10180 30 2 0.30 302571000 29971 59.12 10150 10200 9990 13190 7110 10150 10095.46 4.21 0 971 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1242 22.13 1.75 12 0.25 460.00 5827.00 24200 20240614 -57.93 7410 20240416 37.38 10700 -4.86 20250217 9060 12.36 20250102 24200 -57.93 20240614 7410 37.38 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
9 20250219 090710 55 60.00 KOSDAQ 화학 N N N Y 60 N 10060 -90 5 -0.89 64792290 6416 12.66 10150 10150 10050 13190 7110 10150 10098.55 4.21 0 697 10510 10330 10170 9990 9830 10250 9910 61 3040 500 6490 10 1 12203280 1228 21.87 1.73 12 0.05 460.00 5827.00 24200 20240614 -58.43 7410 20240416 35.76 10700 -5.98 20250217 9060 11.04 20250102 24200 -58.43 20240614 7410 35.76 20240416 2.45 N 086710 500 61 억 513957 N N 0 N 00 N
10 20250218 160707 55 60.00 KOSDAQ 화학 N N N Y 60 N 10150 -200 5 -1.93 511751960 50480 29.81 10350 10350 10010 13450 7250 10350 10137.70 4.24 0 -3234 10963 10656 10393 10086 9823 10810 10240 61 3100 500 6620 10 1 12203280 1239 22.07 1.74 12 0.41 460.00 5827.00 24200 20240614 -58.06 7410 20240416 36.98 10700 -5.14 20250217 9060 12.03 20250102 24200 -58.06 20240614 7410 36.98 20240416 2.48 N 086710 500 61 억 517154 N N 0 N 00 N
11 20250218 150708 55 60.00 KOSDAQ 화학 N N N Y 60 N 10140 -210 5 -2.03 488497150 48188 28.45 10350 10350 10010 13450 7250 10350 10137.32 4.24 0 -1903 10963 10656 10393 10086 9823 10810 10240 61 3100 500 6620 10 1 12203280 1237 22.04 1.74 12 0.39 460.00 5827.00 24200 20240614 -58.10 7410 20240416 36.84 10700 -5.23 20250217 9060 11.92 20250102 24200 -58.10 20240614 7410 36.84 20240416 2.48 N 086710 500 61 억 517154 N N 0 N 00 N
12 20250218 140708 55 60.00 KOSDAQ 화학 N N N Y 60 N 10110 -240 5 -2.32 452105390 44595 26.33 10350 10350 10010 13450 7250 10350 10138.03 4.24 0 -1575 10963 10656 10393 10086 9823 10810 10240 61 3100 500 6620 10 1 12203280 1234 21.98 1.74 12 0.37 460.00 5827.00 24200 20240614 -58.22 7410 20240416 36.44 10700 -5.51 20250217 9060 11.59 20250102 24200 -58.22 20240614 7410 36.44 20240416 2.48 N 086710 500 61 억 517154 N N 0 N 00 N