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
102710/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
20250219,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,1750,2,7.45,10084551650,405043,260.61,23700,25550,23650,30550,16450,23500,24896.25,7.40,0,-54868,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3608,-20.63,1.00,12,2.83,-1224.00,25207.00,33850,20240607,-25.41,13450,20241113,87.73,25550,-1.17,20250219,16250,55.38,20250102,33850,-25.41,20240607,13450,87.73,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,1800,2,7.66,9873866100,396689,255.24,23700,25550,23650,30550,16450,23500,24890.70,7.40,0,-53399,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3615,-20.67,1.00,12,2.78,-1224.00,25207.00,33850,20240607,-25.26,13450,20241113,88.10,25550,-0.98,20250219,16250,55.69,20250102,33850,-25.26,20240607,13450,88.10,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,1700,2,7.23,9263591250,372467,239.65,23700,25550,23650,30550,16450,23500,24870.90,7.40,0,-54504,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3601,-20.59,1.00,12,2.61,-1224.00,25207.00,33850,20240607,-25.55,13450,20241113,87.36,25550,-1.37,20250219,16250,55.08,20250102,33850,-25.55,20240607,13450,87.36,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,130755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,1800,2,7.66,7828324000,315440,202.96,23700,25550,23650,30550,16450,23500,24817.16,7.40,0,-45900,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3615,-20.67,1.00,12,2.21,-1224.00,25207.00,33850,20240607,-25.26,13450,20241113,88.10,25550,-0.98,20250219,16250,55.69,20250102,33850,-25.26,20240607,13450,88.10,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,1650,2,7.02,7091940300,286212,184.15,23700,25550,23650,30550,16450,23500,24778.63,7.40,0,-34216,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3593,-20.55,1.00,12,2.00,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25550,-1.57,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,1650,2,7.02,5107985000,207842,133.73,23700,25200,23650,30550,16450,23500,24576.29,7.40,0,-19588,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3593,-20.55,1.00,12,1.45,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25200,-0.20,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24350,850,2,3.62,2511427750,103666,66.70,23700,24700,23650,30550,16450,23500,24226.15,7.40,0,-2068,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3479,-19.89,0.97,12,0.73,-1224.00,25207.00,33850,20240607,-28.06,13450,20241113,81.04,24900,-2.21,20250213,16250,49.85,20250102,33850,-28.06,20240607,13450,81.04,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250219,090756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24300,800,2,3.40,577408600,23832,15.33,23700,24450,23700,30550,16450,23500,24228.29,7.40,0,-3171,24133,23816,23433,23116,22733,23625,22925,71,7050,500,16920,50,1,14287836,3472,-19.85,0.96,12,0.17,-1224.00,25207.00,33850,20240607,-28.21,13450,20241113,80.67,24900,-2.41,20250213,16250,49.54,20250102,33850,-28.21,20240607,13450,80.67,20241113,2.09,N,102710,500,71 억,,1057702,N,N,0,N,00,N
20250218,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,-200,5,-0.84,3633235650,155377,115.66,23650,23750,23050,30800,16600,23700,23383.13,7.29,0,15631,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3358,-19.20,0.93,12,1.09,-1224.00,25207.00,33850,20240607,-30.58,13450,20241113,74.72,24900,-5.62,20250213,16250,44.62,20250102,33850,-30.58,20240607,13450,74.72,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,150754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,-200,5,-0.84,3496860200,149580,111.34,23650,23750,23050,30800,16600,23700,23377.86,7.29,0,14390,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3358,-19.20,0.93,12,1.05,-1224.00,25207.00,33850,20240607,-30.58,13450,20241113,74.72,24900,-5.62,20250213,16250,44.62,20250102,33850,-30.58,20240607,13450,74.72,20241113,2.20,N,102710,500,71 억,,1041950,N,N,0,N,00,N
20250218,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23650,-50,5,-0.21,3050329700,130680,97.27,23650,23700,23050,30800,16600,23700,23341.98,7.29,0,19545,24533,24116,23733,23316,22933,23925,23125,71,7100,500,17060,50,1,14287836,3379,-19.32,0.94,12,0.91,-1224.00,25207.00,33850,20240607,-30.13,13450,20241113,75.84,24900,-5.02,20250213,16250,45.54,20250102,33850,-30.13,20240607,13450,75.84,20241113,2.20,N,102710,500,71 억,,1041950,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 160755 55 60.00 KOSDAQ 화학 N N N Y 60 N 25250 1750 2 7.45 10084551650 405043 260.61 23700 25550 23650 30550 16450 23500 24896.25 7.40 0 -54868 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3608 -20.63 1.00 12 2.83 -1224.00 25207.00 33850 20240607 -25.41 13450 20241113 87.73 25550 -1.17 20250219 16250 55.38 20250102 33850 -25.41 20240607 13450 87.73 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
3 20250219 150757 55 60.00 KOSDAQ 화학 N N N Y 60 N 25300 1800 2 7.66 9873866100 396689 255.24 23700 25550 23650 30550 16450 23500 24890.70 7.40 0 -53399 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3615 -20.67 1.00 12 2.78 -1224.00 25207.00 33850 20240607 -25.26 13450 20241113 88.10 25550 -0.98 20250219 16250 55.69 20250102 33850 -25.26 20240607 13450 88.10 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
4 20250219 140754 55 60.00 KOSDAQ 화학 N N N Y 60 N 25200 1700 2 7.23 9263591250 372467 239.65 23700 25550 23650 30550 16450 23500 24870.90 7.40 0 -54504 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3601 -20.59 1.00 12 2.61 -1224.00 25207.00 33850 20240607 -25.55 13450 20241113 87.36 25550 -1.37 20250219 16250 55.08 20250102 33850 -25.55 20240607 13450 87.36 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
5 20250219 130755 55 60.00 KOSDAQ 화학 N N N Y 60 N 25300 1800 2 7.66 7828324000 315440 202.96 23700 25550 23650 30550 16450 23500 24817.16 7.40 0 -45900 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3615 -20.67 1.00 12 2.21 -1224.00 25207.00 33850 20240607 -25.26 13450 20241113 88.10 25550 -0.98 20250219 16250 55.69 20250102 33850 -25.26 20240607 13450 88.10 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
6 20250219 120753 55 60.00 KOSDAQ 화학 N N N Y 60 N 25150 1650 2 7.02 7091940300 286212 184.15 23700 25550 23650 30550 16450 23500 24778.63 7.40 0 -34216 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3593 -20.55 1.00 12 2.00 -1224.00 25207.00 33850 20240607 -25.70 13450 20241113 86.99 25550 -1.57 20250219 16250 54.77 20250102 33850 -25.70 20240607 13450 86.99 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
7 20250219 110755 55 60.00 KOSDAQ 화학 N N N Y 60 N 25150 1650 2 7.02 5107985000 207842 133.73 23700 25200 23650 30550 16450 23500 24576.29 7.40 0 -19588 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3593 -20.55 1.00 12 1.45 -1224.00 25207.00 33850 20240607 -25.70 13450 20241113 86.99 25200 -0.20 20250219 16250 54.77 20250102 33850 -25.70 20240607 13450 86.99 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
8 20250219 100755 55 60.00 KOSDAQ 화학 N N N Y 60 N 24350 850 2 3.62 2511427750 103666 66.70 23700 24700 23650 30550 16450 23500 24226.15 7.40 0 -2068 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3479 -19.89 0.97 12 0.73 -1224.00 25207.00 33850 20240607 -28.06 13450 20241113 81.04 24900 -2.21 20250213 16250 49.85 20250102 33850 -28.06 20240607 13450 81.04 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
9 20250219 090756 55 60.00 KOSDAQ 화학 N N N Y 60 N 24300 800 2 3.40 577408600 23832 15.33 23700 24450 23700 30550 16450 23500 24228.29 7.40 0 -3171 24133 23816 23433 23116 22733 23625 22925 71 7050 500 16920 50 1 14287836 3472 -19.85 0.96 12 0.17 -1224.00 25207.00 33850 20240607 -28.21 13450 20241113 80.67 24900 -2.41 20250213 16250 49.54 20250102 33850 -28.21 20240607 13450 80.67 20241113 2.09 N 102710 500 71 억 1057702 N N 0 N 00 N
10 20250218 160753 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 -200 5 -0.84 3633235650 155377 115.66 23650 23750 23050 30800 16600 23700 23383.13 7.29 0 15631 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3358 -19.20 0.93 12 1.09 -1224.00 25207.00 33850 20240607 -30.58 13450 20241113 74.72 24900 -5.62 20250213 16250 44.62 20250102 33850 -30.58 20240607 13450 74.72 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
11 20250218 150754 55 60.00 KOSDAQ 화학 N N N Y 60 N 23500 -200 5 -0.84 3496860200 149580 111.34 23650 23750 23050 30800 16600 23700 23377.86 7.29 0 14390 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3358 -19.20 0.93 12 1.05 -1224.00 25207.00 33850 20240607 -30.58 13450 20241113 74.72 24900 -5.62 20250213 16250 44.62 20250102 33850 -30.58 20240607 13450 74.72 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N
12 20250218 140754 55 60.00 KOSDAQ 화학 N N N Y 60 N 23650 -50 5 -0.21 3050329700 130680 97.27 23650 23700 23050 30800 16600 23700 23341.98 7.29 0 19545 24533 24116 23733 23316 22933 23925 23125 71 7100 500 17060 50 1 14287836 3379 -19.32 0.94 12 0.91 -1224.00 25207.00 33850 20240607 -30.13 13450 20241113 75.84 24900 -5.02 20250213 16250 45.54 20250102 33850 -30.13 20240607 13450 75.84 20241113 2.20 N 102710 500 71 억 1041950 N N 0 N 00 N