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
097870/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
20250219,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,10,2,0.15,505125040,77363,141.54,6570,6640,6470,8540,4600,6570,6529.09,2.28,0,4917,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,559,12.44,0.70,06,0.91,529.00,9431.00,10470,20241218,-37.15,5170,20241209,27.27,8080,-18.56,20250115,6400,2.81,20250203,10470,-37.15,20241218,5170,27.27,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-50,5,-0.76,456866600,70020,128.11,6570,6640,6470,8540,4600,6570,6524.80,2.28,0,3586,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,554,12.33,0.69,06,0.82,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8080,-19.31,20250115,6400,1.88,20250203,10470,-37.73,20241218,5170,26.11,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-20,5,-0.30,398337250,61072,111.74,6570,6640,6470,8540,4600,6570,6522.42,2.28,0,-314,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,556,12.38,0.69,06,0.72,529.00,9431.00,10470,20241218,-37.44,5170,20241209,26.69,8080,-18.94,20250115,6400,2.34,20250203,10470,-37.44,20241218,5170,26.69,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-50,5,-0.76,365728920,56079,102.60,6570,6640,6470,8540,4600,6570,6521.67,2.28,0,-2822,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,554,12.33,0.69,06,0.66,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8080,-19.31,20250115,6400,1.88,20250203,10470,-37.73,20241218,5170,26.11,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-60,5,-0.91,306372100,47005,86.00,6570,6640,6470,8540,4600,6570,6517.86,2.28,0,-4255,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,553,12.31,0.69,06,0.55,529.00,9431.00,10470,20241218,-37.82,5170,20241209,25.92,8080,-19.43,20250115,6400,1.72,20250203,10470,-37.82,20241218,5170,25.92,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,110742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-70,5,-1.07,182722540,28008,51.24,6570,6640,6490,8540,4600,6570,6523.94,2.28,0,-5913,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,552,12.29,0.69,06,0.33,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8080,-19.55,20250115,6400,1.56,20250203,10470,-37.92,20241218,5170,25.73,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-50,5,-0.76,97162310,14883,27.23,6570,6640,6500,8540,4600,6570,6528.41,2.28,0,-3741,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,554,12.33,0.69,06,0.18,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8080,-19.31,20250115,6400,1.88,20250203,10470,-37.73,20241218,5170,26.11,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250219,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,10,2,0.15,16887280,2583,4.73,6570,6640,6500,8540,4600,6570,6537.86,2.28,0,-156,6643,6606,6563,6526,6483,6625,6545,42,1970,500,4070,10,1,8490000,559,12.44,0.70,06,0.03,529.00,9431.00,10470,20241218,-37.15,5170,20241209,27.27,8080,-18.56,20250115,6400,2.81,20250203,10470,-37.15,20241218,5170,27.27,20241209,5.62,N,097870,500,42 억,,193544,N,N,0,N,00,N
20250218,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-10,5,-0.15,352111740,53753,151.45,6520,6600,6520,8550,4610,6580,6550.48,2.23,0,4230,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,558,12.42,0.70,06,0.63,529.00,9431.00,10470,20241218,-37.25,5170,20241209,27.08,8080,-18.69,20250115,6400,2.66,20250203,10470,-37.25,20241218,5170,27.08,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,319685080,48824,137.56,6520,6600,6520,8550,4610,6580,6547.70,2.23,0,4535,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,559,12.46,0.70,06,0.58,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.55,N,097870,500,42 억,,189314,N,N,0,N,00,N
20250218,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,290122730,44335,124.92,6520,6600,6520,8550,4610,6580,6543.88,2.23,0,4518,6740,6660,6570,6490,6400,6700,6530,42,1970,500,4070,10,1,8490000,559,12.46,0.70,06,0.52,529.00,9431.00,10470,20241218,-37.06,5170,20241209,27.47,8080,-18.44,20250115,6400,2.97,20250203,10470,-37.06,20241218,5170,27.47,20241209,5.55,N,097870,500,42 억,,189314,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 160742 57 100.00 KOSDAQ 화학 N N N N N 6580 10 2 0.15 505125040 77363 141.54 6570 6640 6470 8540 4600 6570 6529.09 2.28 0 4917 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 559 12.44 0.70 06 0.91 529.00 9431.00 10470 20241218 -37.15 5170 20241209 27.27 8080 -18.56 20250115 6400 2.81 20250203 10470 -37.15 20241218 5170 27.27 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
3 20250219 150744 57 100.00 KOSDAQ 화학 N N N N N 6520 -50 5 -0.76 456866600 70020 128.11 6570 6640 6470 8540 4600 6570 6524.80 2.28 0 3586 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 554 12.33 0.69 06 0.82 529.00 9431.00 10470 20241218 -37.73 5170 20241209 26.11 8080 -19.31 20250115 6400 1.88 20250203 10470 -37.73 20241218 5170 26.11 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
4 20250219 140741 57 100.00 KOSDAQ 화학 N N N N N 6550 -20 5 -0.30 398337250 61072 111.74 6570 6640 6470 8540 4600 6570 6522.42 2.28 0 -314 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 556 12.38 0.69 06 0.72 529.00 9431.00 10470 20241218 -37.44 5170 20241209 26.69 8080 -18.94 20250115 6400 2.34 20250203 10470 -37.44 20241218 5170 26.69 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
5 20250219 130742 57 100.00 KOSDAQ 화학 N N N N N 6520 -50 5 -0.76 365728920 56079 102.60 6570 6640 6470 8540 4600 6570 6521.67 2.28 0 -2822 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 554 12.33 0.69 06 0.66 529.00 9431.00 10470 20241218 -37.73 5170 20241209 26.11 8080 -19.31 20250115 6400 1.88 20250203 10470 -37.73 20241218 5170 26.11 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
6 20250219 120741 57 100.00 KOSDAQ 화학 N N N N N 6510 -60 5 -0.91 306372100 47005 86.00 6570 6640 6470 8540 4600 6570 6517.86 2.28 0 -4255 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 553 12.31 0.69 06 0.55 529.00 9431.00 10470 20241218 -37.82 5170 20241209 25.92 8080 -19.43 20250115 6400 1.72 20250203 10470 -37.82 20241218 5170 25.92 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
7 20250219 110742 57 100.00 KOSDAQ 화학 N N N N N 6500 -70 5 -1.07 182722540 28008 51.24 6570 6640 6490 8540 4600 6570 6523.94 2.28 0 -5913 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 552 12.29 0.69 06 0.33 529.00 9431.00 10470 20241218 -37.92 5170 20241209 25.73 8080 -19.55 20250115 6400 1.56 20250203 10470 -37.92 20241218 5170 25.73 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
8 20250219 100742 57 100.00 KOSDAQ 화학 N N N N N 6520 -50 5 -0.76 97162310 14883 27.23 6570 6640 6500 8540 4600 6570 6528.41 2.28 0 -3741 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 554 12.33 0.69 06 0.18 529.00 9431.00 10470 20241218 -37.73 5170 20241209 26.11 8080 -19.31 20250115 6400 1.88 20250203 10470 -37.73 20241218 5170 26.11 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
9 20250219 090743 57 100.00 KOSDAQ 화학 N N N N N 6580 10 2 0.15 16887280 2583 4.73 6570 6640 6500 8540 4600 6570 6537.86 2.28 0 -156 6643 6606 6563 6526 6483 6625 6545 42 1970 500 4070 10 1 8490000 559 12.44 0.70 06 0.03 529.00 9431.00 10470 20241218 -37.15 5170 20241209 27.27 8080 -18.56 20250115 6400 2.81 20250203 10470 -37.15 20241218 5170 27.27 20241209 5.62 N 097870 500 42 억 193544 N N 0 N 00 N
10 20250218 160740 57 100.00 KOSDAQ 화학 N N N N N 6570 -10 5 -0.15 352111740 53753 151.45 6520 6600 6520 8550 4610 6580 6550.48 2.23 0 4230 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 558 12.42 0.70 06 0.63 529.00 9431.00 10470 20241218 -37.25 5170 20241209 27.08 8080 -18.69 20250115 6400 2.66 20250203 10470 -37.25 20241218 5170 27.08 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
11 20250218 150741 57 100.00 KOSDAQ 화학 N N N N N 6590 10 2 0.15 319685080 48824 137.56 6520 6600 6520 8550 4610 6580 6547.70 2.23 0 4535 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 559 12.46 0.70 06 0.58 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N
12 20250218 140742 57 100.00 KOSDAQ 화학 N N N N N 6590 10 2 0.15 290122730 44335 124.92 6520 6600 6520 8550 4610 6580 6543.88 2.23 0 4518 6740 6660 6570 6490 6400 6700 6530 42 1970 500 4070 10 1 8490000 559 12.46 0.70 06 0.52 529.00 9431.00 10470 20241218 -37.06 5170 20241209 27.47 8080 -18.44 20250115 6400 2.97 20250203 10470 -37.06 20241218 5170 27.47 20241209 5.55 N 097870 500 42 억 189314 N N 0 N 00 N