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
101240/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
20250219,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,20,2,0.52,50807230,13051,36.59,3880,3910,3875,5040,2720,3880,3892.98,2.20,0,-346,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,403,11.78,0.52,12,0.13,331.00,7450.00,6230,20240820,-37.40,3475,20241209,12.23,4115,-5.22,20250110,3790,2.90,20250102,6230,-37.40,20240820,3475,12.23,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,10,2,0.26,48884530,12558,35.21,3880,3910,3875,5040,2720,3880,3892.70,2.20,0,-258,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,402,11.75,0.52,12,0.12,331.00,7450.00,6230,20240820,-37.56,3475,20241209,11.94,4115,-5.47,20250110,3790,2.64,20250102,6230,-37.56,20240820,3475,11.94,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,20,2,0.52,36070890,9272,26.00,3880,3900,3875,5040,2720,3880,3890.30,2.20,0,-336,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,403,11.78,0.52,12,0.09,331.00,7450.00,6230,20240820,-37.40,3475,20241209,12.23,4115,-5.22,20250110,3790,2.90,20250102,6230,-37.40,20240820,3475,12.23,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,0,3,0.00,28017160,7206,20.20,3880,3900,3875,5040,2720,3880,3888.03,2.20,0,-276,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,401,11.72,0.52,12,0.07,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,15,2,0.39,27605675,7100,19.91,3880,3900,3875,5040,2720,3880,3888.12,2.20,0,-276,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,403,11.77,0.52,12,0.07,331.00,7450.00,6230,20240820,-37.48,3475,20241209,12.09,4115,-5.35,20250110,3790,2.77,20250102,6230,-37.48,20240820,3475,12.09,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,110750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,0,3,0.00,19143245,4928,13.82,3880,3895,3875,5040,2720,3880,3884.59,2.20,0,-276,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,401,11.72,0.52,12,0.05,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,100750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,15,2,0.39,16741345,4311,12.09,3880,3895,3880,5040,2720,3880,3883.40,2.20,0,-261,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,403,11.77,0.52,12,0.04,331.00,7450.00,6230,20240820,-37.48,3475,20241209,12.09,4115,-5.35,20250110,3790,2.77,20250102,6230,-37.48,20240820,3475,12.09,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250219,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,15,2,0.39,4087385,1052,2.95,3880,3895,3880,5040,2720,3880,3885.35,2.20,0,-127,3940,3910,3875,3845,3810,3912,3847,52,1160,500,2710,5,1,10340947,403,11.77,0.52,12,0.01,331.00,7450.00,6230,20240820,-37.48,3475,20241209,12.09,4115,-5.35,20250110,3790,2.77,20250102,6230,-37.48,20240820,3475,12.09,20241209,2.10,N,101240,500,51 억,,227936,N,N,0,N,00,N
20250218,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-25,5,-0.64,137864645,35668,324.17,3880,3905,3840,5070,2735,3905,3865.14,2.20,0,954,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,401,11.72,0.52,12,0.34,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-25,5,-0.64,134249830,34736,315.70,3880,3905,3840,5070,2735,3905,3864.86,2.20,0,1401,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,401,11.72,0.52,12,0.34,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.08,N,101240,500,51 억,,226985,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-45,5,-1.15,112616435,29151,264.94,3880,3905,3840,5070,2735,3905,3863.21,2.20,0,1401,3941,3922,3886,3867,3831,3932,3877,52,1165,500,2730,5,1,10340947,399,11.66,0.52,12,0.28,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.08,N,101240,500,51 억,,226985,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 160751 57 100.00 KOSDAQ 화학 N N N N N 3900 20 2 0.52 50807230 13051 36.59 3880 3910 3875 5040 2720 3880 3892.98 2.20 0 -346 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 403 11.78 0.52 12 0.13 331.00 7450.00 6230 20240820 -37.40 3475 20241209 12.23 4115 -5.22 20250110 3790 2.90 20250102 6230 -37.40 20240820 3475 12.23 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
3 20250219 150752 57 100.00 KOSDAQ 화학 N N N N N 3890 10 2 0.26 48884530 12558 35.21 3880 3910 3875 5040 2720 3880 3892.70 2.20 0 -258 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 402 11.75 0.52 12 0.12 331.00 7450.00 6230 20240820 -37.56 3475 20241209 11.94 4115 -5.47 20250110 3790 2.64 20250102 6230 -37.56 20240820 3475 11.94 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
4 20250219 140749 57 100.00 KOSDAQ 화학 N N N N N 3900 20 2 0.52 36070890 9272 26.00 3880 3900 3875 5040 2720 3880 3890.30 2.20 0 -336 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 403 11.78 0.52 12 0.09 331.00 7450.00 6230 20240820 -37.40 3475 20241209 12.23 4115 -5.22 20250110 3790 2.90 20250102 6230 -37.40 20240820 3475 12.23 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
5 20250219 130750 57 100.00 KOSDAQ 화학 N N N N N 3880 0 3 0.00 28017160 7206 20.20 3880 3900 3875 5040 2720 3880 3888.03 2.20 0 -276 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 401 11.72 0.52 12 0.07 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
6 20250219 120749 57 100.00 KOSDAQ 화학 N N N N N 3895 15 2 0.39 27605675 7100 19.91 3880 3900 3875 5040 2720 3880 3888.12 2.20 0 -276 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 403 11.77 0.52 12 0.07 331.00 7450.00 6230 20240820 -37.48 3475 20241209 12.09 4115 -5.35 20250110 3790 2.77 20250102 6230 -37.48 20240820 3475 12.09 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
7 20250219 110750 57 100.00 KOSDAQ 화학 N N N N N 3880 0 3 0.00 19143245 4928 13.82 3880 3895 3875 5040 2720 3880 3884.59 2.20 0 -276 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 401 11.72 0.52 12 0.05 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
8 20250219 100750 57 100.00 KOSDAQ 화학 N N N N N 3895 15 2 0.39 16741345 4311 12.09 3880 3895 3880 5040 2720 3880 3883.40 2.20 0 -261 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 403 11.77 0.52 12 0.04 331.00 7450.00 6230 20240820 -37.48 3475 20241209 12.09 4115 -5.35 20250110 3790 2.77 20250102 6230 -37.48 20240820 3475 12.09 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
9 20250219 090751 57 100.00 KOSDAQ 화학 N N N N N 3895 15 2 0.39 4087385 1052 2.95 3880 3895 3880 5040 2720 3880 3885.35 2.20 0 -127 3940 3910 3875 3845 3810 3912 3847 52 1160 500 2710 5 1 10340947 403 11.77 0.52 12 0.01 331.00 7450.00 6230 20240820 -37.48 3475 20241209 12.09 4115 -5.35 20250110 3790 2.77 20250102 6230 -37.48 20240820 3475 12.09 20241209 2.10 N 101240 500 51 억 227936 N N 0 N 00 N
10 20250218 160748 57 100.00 KOSDAQ 화학 N N N N N 3880 -25 5 -0.64 137864645 35668 324.17 3880 3905 3840 5070 2735 3905 3865.14 2.20 0 954 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 401 11.72 0.52 12 0.34 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
11 20250218 150749 57 100.00 KOSDAQ 화학 N N N N N 3880 -25 5 -0.64 134249830 34736 315.70 3880 3905 3840 5070 2735 3905 3864.86 2.20 0 1401 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 401 11.72 0.52 12 0.34 331.00 7450.00 6230 20240820 -37.72 3475 20241209 11.65 4115 -5.71 20250110 3790 2.37 20250102 6230 -37.72 20240820 3475 11.65 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N
12 20250218 140750 57 100.00 KOSDAQ 화학 N N N N N 3860 -45 5 -1.15 112616435 29151 264.94 3880 3905 3840 5070 2735 3905 3863.21 2.20 0 1401 3941 3922 3886 3867 3831 3932 3877 52 1165 500 2730 5 1 10340947 399 11.66 0.52 12 0.28 331.00 7450.00 6230 20240820 -38.04 3475 20241209 11.08 4115 -6.20 20250110 3790 1.85 20250102 6230 -38.04 20240820 3475 11.08 20241209 2.08 N 101240 500 51 억 226985 N N 0 N 00 N