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
092730/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
20250219,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,409617380,35189,85.58,11610,11790,11500,15080,8120,11600,11640.49,9.08,0,-2547,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1875,8.08,1.15,12,0.22,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,12100,-3.31,20250210,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.19,N,092730,500,80 억,,1454965,N,N,13,N,00,N
20250219,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11630,30,2,0.26,395050990,33938,82.53,11610,11790,11500,15080,8120,11600,11640.37,9.08,0,-1886,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1864,8.03,1.15,12,0.21,1448.00,10151.00,17564,20240614,-33.79,10318,20240909,12.72,12100,-3.88,20250210,10700,8.69,20250203,34300,-66.09,20240614,10700,8.69,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,50,2,0.43,373065150,32050,77.94,11610,11790,11500,15080,8120,11600,11640.10,9.08,0,-1184,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1867,8.05,1.15,12,0.20,1448.00,10151.00,17564,20240614,-33.67,10318,20240909,12.91,12100,-3.72,20250210,10700,8.88,20250203,34300,-66.03,20240614,10700,8.88,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,358793950,30825,74.96,11610,11790,11500,15080,8120,11600,11639.71,9.08,0,-1222,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1875,8.08,1.15,12,0.19,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,12100,-3.31,20250210,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,337902050,29032,70.60,11610,11790,11500,15080,8120,11600,11638.95,9.08,0,-1365,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1875,8.08,1.15,12,0.18,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,12100,-3.31,20250210,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,273095850,23479,57.10,11610,11790,11500,15080,8120,11600,11631.49,9.08,0,-2385,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1875,8.08,1.15,12,0.15,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,12100,-3.31,20250210,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,60,2,0.52,177455300,15317,37.25,11610,11710,11500,15080,8120,11600,11585.51,9.08,0,-5485,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1869,8.05,1.15,12,0.10,1448.00,10151.00,17564,20240614,-33.61,10318,20240909,13.01,12100,-3.64,20250210,10700,8.97,20250203,34300,-66.01,20240614,10700,8.97,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250219,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11570,-30,5,-0.26,6994490,603,1.47,11610,11700,11570,15080,8120,11600,11599.49,9.08,0,-505,11766,11682,11566,11482,11366,11725,11525,80,3480,500,8580,10,1,16027989,1854,7.99,1.14,12,0.00,1448.00,10151.00,17564,20240614,-34.13,10318,20240909,12.13,12100,-4.38,20250210,10700,8.13,20250203,34300,-66.27,20240614,10700,8.13,20250203,1.19,N,092730,500,80 억,,1454965,N,N,0,N,00,N
20250218,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,10,2,0.09,472894350,41017,150.91,11590,11650,11450,15060,8120,11590,11529.23,9.06,0,3529,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1859,8.01,1.14,12,0.26,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,10,2,0.09,427402260,37094,136.48,11590,11650,11450,15060,8120,11590,11522.14,9.06,0,3680,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1859,8.01,1.14,12,0.23,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.20,N,092730,500,80 억,,1451592,N,N,0,N,00,N
20250218,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,0,3,0.00,373835210,32471,119.47,11590,11650,11450,15060,8120,11590,11512.89,9.06,0,4200,11770,11680,11600,11510,11430,11725,11555,80,3470,500,8570,10,1,16027989,1858,8.00,1.14,12,0.20,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.20,N,092730,500,80 억,,1451592,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 160728 57 100.00 KOSDAQ 화학 N N N N N 11700 100 2 0.86 409617380 35189 85.58 11610 11790 11500 15080 8120 11600 11640.49 9.08 0 -2547 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1875 8.08 1.15 12 0.22 1448.00 10151.00 17564 20240614 -33.39 10318 20240909 13.39 12100 -3.31 20250210 10700 9.35 20250203 34300 -65.89 20240614 10700 9.35 20250203 1.19 N 092730 500 80 억 1454965 N N 13 N 00 N
3 20250219 150730 57 100.00 KOSDAQ 화학 N N N N N 11630 30 2 0.26 395050990 33938 82.53 11610 11790 11500 15080 8120 11600 11640.37 9.08 0 -1886 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1864 8.03 1.15 12 0.21 1448.00 10151.00 17564 20240614 -33.79 10318 20240909 12.72 12100 -3.88 20250210 10700 8.69 20250203 34300 -66.09 20240614 10700 8.69 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
4 20250219 140726 57 100.00 KOSDAQ 화학 N N N N N 11650 50 2 0.43 373065150 32050 77.94 11610 11790 11500 15080 8120 11600 11640.10 9.08 0 -1184 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1867 8.05 1.15 12 0.20 1448.00 10151.00 17564 20240614 -33.67 10318 20240909 12.91 12100 -3.72 20250210 10700 8.88 20250203 34300 -66.03 20240614 10700 8.88 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
5 20250219 130727 57 100.00 KOSDAQ 화학 N N N N N 11700 100 2 0.86 358793950 30825 74.96 11610 11790 11500 15080 8120 11600 11639.71 9.08 0 -1222 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1875 8.08 1.15 12 0.19 1448.00 10151.00 17564 20240614 -33.39 10318 20240909 13.39 12100 -3.31 20250210 10700 9.35 20250203 34300 -65.89 20240614 10700 9.35 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
6 20250219 120727 57 100.00 KOSDAQ 화학 N N N N N 11700 100 2 0.86 337902050 29032 70.60 11610 11790 11500 15080 8120 11600 11638.95 9.08 0 -1365 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1875 8.08 1.15 12 0.18 1448.00 10151.00 17564 20240614 -33.39 10318 20240909 13.39 12100 -3.31 20250210 10700 9.35 20250203 34300 -65.89 20240614 10700 9.35 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
7 20250219 110728 57 100.00 KOSDAQ 화학 N N N N N 11700 100 2 0.86 273095850 23479 57.10 11610 11790 11500 15080 8120 11600 11631.49 9.08 0 -2385 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1875 8.08 1.15 12 0.15 1448.00 10151.00 17564 20240614 -33.39 10318 20240909 13.39 12100 -3.31 20250210 10700 9.35 20250203 34300 -65.89 20240614 10700 9.35 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
8 20250219 100727 57 100.00 KOSDAQ 화학 N N N N N 11660 60 2 0.52 177455300 15317 37.25 11610 11710 11500 15080 8120 11600 11585.51 9.08 0 -5485 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1869 8.05 1.15 12 0.10 1448.00 10151.00 17564 20240614 -33.61 10318 20240909 13.01 12100 -3.64 20250210 10700 8.97 20250203 34300 -66.01 20240614 10700 8.97 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
9 20250219 090729 57 100.00 KOSDAQ 화학 N N N N N 11570 -30 5 -0.26 6994490 603 1.47 11610 11700 11570 15080 8120 11600 11599.49 9.08 0 -505 11766 11682 11566 11482 11366 11725 11525 80 3480 500 8580 10 1 16027989 1854 7.99 1.14 12 0.00 1448.00 10151.00 17564 20240614 -34.13 10318 20240909 12.13 12100 -4.38 20250210 10700 8.13 20250203 34300 -66.27 20240614 10700 8.13 20250203 1.19 N 092730 500 80 억 1454965 N N 0 N 00 N
10 20250218 160726 57 100.00 KOSDAQ 화학 N N N N N 11600 10 2 0.09 472894350 41017 150.91 11590 11650 11450 15060 8120 11590 11529.23 9.06 0 3529 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1859 8.01 1.14 12 0.26 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
11 20250218 150727 57 100.00 KOSDAQ 화학 N N N N N 11600 10 2 0.09 427402260 37094 136.48 11590 11650 11450 15060 8120 11590 11522.14 9.06 0 3680 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1859 8.01 1.14 12 0.23 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N
12 20250218 140727 57 100.00 KOSDAQ 화학 N N N N N 11590 0 3 0.00 373835210 32471 119.47 11590 11650 11450 15060 8120 11590 11512.89 9.06 0 4200 11770 11680 11600 11510 11430 11725 11555 80 3470 500 8570 10 1 16027989 1858 8.00 1.14 12 0.20 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.20 N 092730 500 80 억 1451592 N N 0 N 00 N