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
104830/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
20250219,160759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,2600,2,12.81,18844441650,843032,679.71,20350,23250,20350,26350,14250,20300,22352.69,18.92,0,27458,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2887,20.86,0.64,12,6.69,1098.00,35554.00,43850,20240401,-47.78,16450,20241209,39.21,23250,-1.51,20250219,17080,34.07,20250102,43850,-47.78,20240401,16450,39.21,20241209,1.22,N,104830,500,63 억,,2385847,N,N,41,N,00,N
20250219,150801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,2500,2,12.32,18242114800,816769,658.54,20350,23250,20350,26350,14250,20300,22334.48,18.92,0,27903,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2875,20.77,0.64,12,6.48,1098.00,35554.00,43850,20240401,-48.00,16450,20241209,38.60,23250,-1.94,20250219,17080,33.49,20250102,43850,-48.00,20240401,16450,38.60,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,2500,2,12.32,16118825600,724144,583.86,20350,23150,20350,26350,14250,20300,22259.14,18.92,0,27056,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2875,20.77,0.64,12,5.74,1098.00,35554.00,43850,20240401,-48.00,16450,20241209,38.60,23150,-1.51,20250219,17080,33.49,20250102,43850,-48.00,20240401,16450,38.60,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,130759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22350,2050,2,10.10,13048280350,589164,475.02,20350,22950,20350,26350,14250,20300,22147.11,18.92,0,63697,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2818,20.36,0.63,12,4.67,1098.00,35554.00,43850,20240401,-49.03,16450,20241209,35.87,22950,-2.61,20250219,17080,30.85,20250102,43850,-49.03,20240401,16450,35.87,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,120758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,2400,2,11.82,11460966200,518302,417.89,20350,22950,20350,26350,14250,20300,22112.53,18.92,0,56079,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2862,20.67,0.64,12,4.11,1098.00,35554.00,43850,20240401,-48.23,16450,20241209,37.99,22950,-1.09,20250219,17080,32.90,20250102,43850,-48.23,20240401,16450,37.99,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,110759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22450,2150,2,10.59,8841672550,402397,324.44,20350,22900,20350,26350,14250,20300,21972.51,18.92,0,49634,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2830,20.45,0.63,12,3.19,1098.00,35554.00,43850,20240401,-48.80,16450,20241209,36.47,22900,-1.97,20250219,17080,31.44,20250102,43850,-48.80,20240401,16450,36.47,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,100759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,1550,2,7.64,6238083200,286255,230.80,20350,22350,20350,26350,14250,20300,21792.05,18.92,0,48911,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2755,19.90,0.61,12,2.27,1098.00,35554.00,43850,20240401,-50.17,16450,20241209,32.83,22350,-2.24,20250219,17080,27.93,20250102,43850,-50.17,20240401,16450,32.83,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250219,090800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,1500,2,7.39,1578202450,73991,59.66,20350,21850,20350,26350,14250,20300,21329.65,18.92,0,16941,20860,20580,20270,19990,19680,20425,19835,63,6050,500,14610,50,1,12608000,2749,19.85,0.61,12,0.59,1098.00,35554.00,43850,20240401,-50.29,16450,20241209,32.52,21850,-0.23,20250219,17080,27.63,20250102,43850,-50.29,20240401,16450,32.52,20241209,1.22,N,104830,500,63 억,,2385847,N,N,3,N,00,N
20250218,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,-100,5,-0.49,2505950510,123811,45.66,20450,20550,19960,26500,14300,20400,20240.09,19.06,0,-17384,21786,21092,20256,19562,18726,21440,19910,63,6100,500,14680,50,1,12608000,2559,18.49,0.57,12,0.98,1098.00,35554.00,43850,20240401,-53.71,16450,20241209,23.40,20950,-3.10,20250217,17080,18.85,20250102,43850,-53.71,20240401,16450,23.40,20241209,1.24,N,104830,500,63 억,,2402960,N,N,3,N,00,N
20250218,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,0,3,0.00,2419158660,119543,44.08,20450,20550,19960,26500,14300,20400,20236.68,19.06,0,-16061,21786,21092,20256,19562,18726,21440,19910,63,6100,500,14680,50,1,12608000,2572,18.58,0.57,12,0.95,1098.00,35554.00,43850,20240401,-53.48,16450,20241209,24.01,20950,-2.63,20250217,17080,19.44,20250102,43850,-53.48,20240401,16450,24.01,20241209,1.24,N,104830,500,63 억,,2402960,N,N,3,N,00,N
20250218,140759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,-100,5,-0.49,2135331610,105571,38.93,20450,20550,19960,26500,14300,20400,20226.45,19.06,0,-14648,21786,21092,20256,19562,18726,21440,19910,63,6100,500,14680,50,1,12608000,2559,18.49,0.57,12,0.84,1098.00,35554.00,43850,20240401,-53.71,16450,20241209,23.40,20950,-3.10,20250217,17080,18.85,20250102,43850,-53.71,20240401,16450,23.40,20241209,1.24,N,104830,500,63 억,,2402960,N,N,3,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 160759 55 60.00 KOSDAQ 화학 N N N Y 60 N 22900 2600 2 12.81 18844441650 843032 679.71 20350 23250 20350 26350 14250 20300 22352.69 18.92 0 27458 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2887 20.86 0.64 12 6.69 1098.00 35554.00 43850 20240401 -47.78 16450 20241209 39.21 23250 -1.51 20250219 17080 34.07 20250102 43850 -47.78 20240401 16450 39.21 20241209 1.22 N 104830 500 63 억 2385847 N N 41 N 00 N
3 20250219 150801 55 60.00 KOSDAQ 화학 N N N Y 60 N 22800 2500 2 12.32 18242114800 816769 658.54 20350 23250 20350 26350 14250 20300 22334.48 18.92 0 27903 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2875 20.77 0.64 12 6.48 1098.00 35554.00 43850 20240401 -48.00 16450 20241209 38.60 23250 -1.94 20250219 17080 33.49 20250102 43850 -48.00 20240401 16450 38.60 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
4 20250219 140758 55 60.00 KOSDAQ 화학 N N N Y 60 N 22800 2500 2 12.32 16118825600 724144 583.86 20350 23150 20350 26350 14250 20300 22259.14 18.92 0 27056 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2875 20.77 0.64 12 5.74 1098.00 35554.00 43850 20240401 -48.00 16450 20241209 38.60 23150 -1.51 20250219 17080 33.49 20250102 43850 -48.00 20240401 16450 38.60 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
5 20250219 130759 55 60.00 KOSDAQ 화학 N N N Y 60 N 22350 2050 2 10.10 13048280350 589164 475.02 20350 22950 20350 26350 14250 20300 22147.11 18.92 0 63697 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2818 20.36 0.63 12 4.67 1098.00 35554.00 43850 20240401 -49.03 16450 20241209 35.87 22950 -2.61 20250219 17080 30.85 20250102 43850 -49.03 20240401 16450 35.87 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
6 20250219 120758 55 60.00 KOSDAQ 화학 N N N Y 60 N 22700 2400 2 11.82 11460966200 518302 417.89 20350 22950 20350 26350 14250 20300 22112.53 18.92 0 56079 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2862 20.67 0.64 12 4.11 1098.00 35554.00 43850 20240401 -48.23 16450 20241209 37.99 22950 -1.09 20250219 17080 32.90 20250102 43850 -48.23 20240401 16450 37.99 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
7 20250219 110759 55 60.00 KOSDAQ 화학 N N N Y 60 N 22450 2150 2 10.59 8841672550 402397 324.44 20350 22900 20350 26350 14250 20300 21972.51 18.92 0 49634 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2830 20.45 0.63 12 3.19 1098.00 35554.00 43850 20240401 -48.80 16450 20241209 36.47 22900 -1.97 20250219 17080 31.44 20250102 43850 -48.80 20240401 16450 36.47 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
8 20250219 100759 55 60.00 KOSDAQ 화학 N N N Y 60 N 21850 1550 2 7.64 6238083200 286255 230.80 20350 22350 20350 26350 14250 20300 21792.05 18.92 0 48911 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2755 19.90 0.61 12 2.27 1098.00 35554.00 43850 20240401 -50.17 16450 20241209 32.83 22350 -2.24 20250219 17080 27.93 20250102 43850 -50.17 20240401 16450 32.83 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
9 20250219 090800 55 60.00 KOSDAQ 화학 N N N Y 60 N 21800 1500 2 7.39 1578202450 73991 59.66 20350 21850 20350 26350 14250 20300 21329.65 18.92 0 16941 20860 20580 20270 19990 19680 20425 19835 63 6050 500 14610 50 1 12608000 2749 19.85 0.61 12 0.59 1098.00 35554.00 43850 20240401 -50.29 16450 20241209 32.52 21850 -0.23 20250219 17080 27.63 20250102 43850 -50.29 20240401 16450 32.52 20241209 1.22 N 104830 500 63 억 2385847 N N 3 N 00 N
10 20250218 160757 55 60.00 KOSDAQ 화학 N N N Y 60 N 20300 -100 5 -0.49 2505950510 123811 45.66 20450 20550 19960 26500 14300 20400 20240.09 19.06 0 -17384 21786 21092 20256 19562 18726 21440 19910 63 6100 500 14680 50 1 12608000 2559 18.49 0.57 12 0.98 1098.00 35554.00 43850 20240401 -53.71 16450 20241209 23.40 20950 -3.10 20250217 17080 18.85 20250102 43850 -53.71 20240401 16450 23.40 20241209 1.24 N 104830 500 63 억 2402960 N N 3 N 00 N
11 20250218 150758 55 60.00 KOSDAQ 화학 N N N Y 60 N 20400 0 3 0.00 2419158660 119543 44.08 20450 20550 19960 26500 14300 20400 20236.68 19.06 0 -16061 21786 21092 20256 19562 18726 21440 19910 63 6100 500 14680 50 1 12608000 2572 18.58 0.57 12 0.95 1098.00 35554.00 43850 20240401 -53.48 16450 20241209 24.01 20950 -2.63 20250217 17080 19.44 20250102 43850 -53.48 20240401 16450 24.01 20241209 1.24 N 104830 500 63 억 2402960 N N 3 N 00 N
12 20250218 140759 55 60.00 KOSDAQ 화학 N N N Y 60 N 20300 -100 5 -0.49 2135331610 105571 38.93 20450 20550 19960 26500 14300 20400 20226.45 19.06 0 -14648 21786 21092 20256 19562 18726 21440 19910 63 6100 500 14680 50 1 12608000 2559 18.49 0.57 12 0.84 1098.00 35554.00 43850 20240401 -53.71 16450 20241209 23.40 20950 -3.10 20250217 17080 18.85 20250102 43850 -53.71 20240401 16450 23.40 20241209 1.24 N 104830 500 63 억 2402960 N N 3 N 00 N