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
107600/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
20250219,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,810,2,4.17,1139103580,56074,423.49,19450,20750,19440,25250,13610,19440,20314.35,0.92,0,11458,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1009,-83.68,1.56,12,1.13,-242.00,12973.00,63800,20240221,-68.26,14390,20241210,40.72,21050,-3.80,20250204,15300,32.35,20250102,63800,-68.26,20240221,14390,40.72,20241210,1.87,N,107600,500,27 억,,45871,N,N,535,N,00,N
20250219,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,910,2,4.68,1089709330,53633,405.05,19450,20750,19440,25250,13610,19440,20317.89,0.92,0,10739,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1014,-84.09,1.57,12,1.08,-242.00,12973.00,63800,20240221,-68.10,14390,20241210,41.42,21050,-3.33,20250204,15300,33.01,20250102,63800,-68.10,20240221,14390,41.42,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,1010,2,5.20,1018579330,50134,378.63,19450,20750,19440,25250,13610,19440,20317.14,0.92,0,9635,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1019,-84.50,1.58,12,1.01,-242.00,12973.00,63800,20240221,-67.95,14390,20241210,42.11,21050,-2.85,20250204,15300,33.66,20250102,63800,-67.95,20240221,14390,42.11,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,130803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,960,2,4.94,942775780,46409,350.49,19450,20750,19440,25250,13610,19440,20314.50,0.92,0,8093,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1016,-84.30,1.57,12,0.93,-242.00,12973.00,63800,20240221,-68.03,14390,20241210,41.77,21050,-3.09,20250204,15300,33.33,20250102,63800,-68.03,20240221,14390,41.77,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,120801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,1010,2,5.20,757923580,37407,282.51,19450,20750,19440,25250,13610,19440,20261.54,0.92,0,5253,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1019,-84.50,1.58,12,0.75,-242.00,12973.00,63800,20240221,-67.95,14390,20241210,42.11,21050,-2.85,20250204,15300,33.66,20250102,63800,-67.95,20240221,14390,42.11,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,110803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,710,2,3.65,579869330,28751,217.14,19450,20750,19440,25250,13610,19440,20168.67,0.92,0,7015,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1004,-83.26,1.55,12,0.58,-242.00,12973.00,63800,20240221,-68.42,14390,20241210,40.03,21050,-4.28,20250204,15300,31.70,20250102,63800,-68.42,20240221,14390,40.03,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,710,2,3.65,282971930,14213,107.34,19450,20250,19440,25250,13610,19440,19909.37,0.92,0,5139,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,50,1,4981545,1004,-83.26,1.55,12,0.29,-242.00,12973.00,63800,20240221,-68.42,14390,20241210,40.03,21050,-4.28,20250204,15300,31.70,20250102,63800,-68.42,20240221,14390,40.03,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250219,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19610,170,2,0.87,13791560,709,5.35,19450,19610,19440,25250,13610,19440,19452.13,0.92,0,-375,19820,19630,19450,19260,19080,19540,19170,28,5810,500,13210,10,1,4981545,977,-81.03,1.51,12,0.01,-242.00,12973.00,63800,20240221,-69.26,14390,20241210,36.28,21050,-6.84,20250204,15300,28.17,20250102,63800,-69.26,20240221,14390,36.28,20241210,1.87,N,107600,500,27 억,,45871,N,N,0,N,00,N
20250218,160801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19440,-230,5,-1.17,257265860,13240,49.86,19480,19640,19270,25550,13770,19670,19430.59,0.96,0,-1928,20436,20052,19356,18972,18276,20245,19165,28,5880,500,13370,10,1,4981545,968,-80.33,1.50,12,0.27,-242.00,12973.00,63800,20240221,-69.53,14390,20241210,35.09,21050,-7.65,20250204,15300,27.06,20250102,63800,-69.53,20240221,14390,35.09,20241210,1.90,N,107600,500,27 억,,47805,N,N,33,N,00,N
20250218,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19470,-200,5,-1.02,241143220,12410,46.73,19480,19640,19270,25550,13770,19670,19430.98,0.96,0,-1664,20436,20052,19356,18972,18276,20245,19165,28,5880,500,13370,10,1,4981545,970,-80.45,1.50,12,0.25,-242.00,12973.00,63800,20240221,-69.48,14390,20241210,35.30,21050,-7.51,20250204,15300,27.25,20250102,63800,-69.48,20240221,14390,35.30,20241210,1.90,N,107600,500,27 억,,47805,N,N,33,N,00,N
20250218,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19500,-170,5,-0.86,197768860,10180,38.34,19480,19640,19270,25550,13770,19670,19426.72,0.96,0,-1867,20436,20052,19356,18972,18276,20245,19165,28,5880,500,13370,10,1,4981545,971,-80.58,1.50,12,0.20,-242.00,12973.00,63800,20240221,-69.44,14390,20241210,35.51,21050,-7.36,20250204,15300,27.45,20250102,63800,-69.44,20240221,14390,35.51,20241210,1.90,N,107600,500,27 억,,47805,N,N,33,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 160803 57 100.00 KOSDAQ 화학 N N N N N 20250 810 2 4.17 1139103580 56074 423.49 19450 20750 19440 25250 13610 19440 20314.35 0.92 0 11458 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1009 -83.68 1.56 12 1.13 -242.00 12973.00 63800 20240221 -68.26 14390 20241210 40.72 21050 -3.80 20250204 15300 32.35 20250102 63800 -68.26 20240221 14390 40.72 20241210 1.87 N 107600 500 27 억 45871 N N 535 N 00 N
3 20250219 150805 57 100.00 KOSDAQ 화학 N N N N N 20350 910 2 4.68 1089709330 53633 405.05 19450 20750 19440 25250 13610 19440 20317.89 0.92 0 10739 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1014 -84.09 1.57 12 1.08 -242.00 12973.00 63800 20240221 -68.10 14390 20241210 41.42 21050 -3.33 20250204 15300 33.01 20250102 63800 -68.10 20240221 14390 41.42 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
4 20250219 140802 57 100.00 KOSDAQ 화학 N N N N N 20450 1010 2 5.20 1018579330 50134 378.63 19450 20750 19440 25250 13610 19440 20317.14 0.92 0 9635 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1019 -84.50 1.58 12 1.01 -242.00 12973.00 63800 20240221 -67.95 14390 20241210 42.11 21050 -2.85 20250204 15300 33.66 20250102 63800 -67.95 20240221 14390 42.11 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
5 20250219 130803 57 100.00 KOSDAQ 화학 N N N N N 20400 960 2 4.94 942775780 46409 350.49 19450 20750 19440 25250 13610 19440 20314.50 0.92 0 8093 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1016 -84.30 1.57 12 0.93 -242.00 12973.00 63800 20240221 -68.03 14390 20241210 41.77 21050 -3.09 20250204 15300 33.33 20250102 63800 -68.03 20240221 14390 41.77 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
6 20250219 120801 57 100.00 KOSDAQ 화학 N N N N N 20450 1010 2 5.20 757923580 37407 282.51 19450 20750 19440 25250 13610 19440 20261.54 0.92 0 5253 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1019 -84.50 1.58 12 0.75 -242.00 12973.00 63800 20240221 -67.95 14390 20241210 42.11 21050 -2.85 20250204 15300 33.66 20250102 63800 -67.95 20240221 14390 42.11 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
7 20250219 110803 57 100.00 KOSDAQ 화학 N N N N N 20150 710 2 3.65 579869330 28751 217.14 19450 20750 19440 25250 13610 19440 20168.67 0.92 0 7015 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1004 -83.26 1.55 12 0.58 -242.00 12973.00 63800 20240221 -68.42 14390 20241210 40.03 21050 -4.28 20250204 15300 31.70 20250102 63800 -68.42 20240221 14390 40.03 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
8 20250219 100803 57 100.00 KOSDAQ 화학 N N N N N 20150 710 2 3.65 282971930 14213 107.34 19450 20250 19440 25250 13610 19440 19909.37 0.92 0 5139 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 50 1 4981545 1004 -83.26 1.55 12 0.29 -242.00 12973.00 63800 20240221 -68.42 14390 20241210 40.03 21050 -4.28 20250204 15300 31.70 20250102 63800 -68.42 20240221 14390 40.03 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
9 20250219 090804 57 100.00 KOSDAQ 화학 N N N N N 19610 170 2 0.87 13791560 709 5.35 19450 19610 19440 25250 13610 19440 19452.13 0.92 0 -375 19820 19630 19450 19260 19080 19540 19170 28 5810 500 13210 10 1 4981545 977 -81.03 1.51 12 0.01 -242.00 12973.00 63800 20240221 -69.26 14390 20241210 36.28 21050 -6.84 20250204 15300 28.17 20250102 63800 -69.26 20240221 14390 36.28 20241210 1.87 N 107600 500 27 억 45871 N N 0 N 00 N
10 20250218 160801 57 100.00 KOSDAQ 화학 N N N N N 19440 -230 5 -1.17 257265860 13240 49.86 19480 19640 19270 25550 13770 19670 19430.59 0.96 0 -1928 20436 20052 19356 18972 18276 20245 19165 28 5880 500 13370 10 1 4981545 968 -80.33 1.50 12 0.27 -242.00 12973.00 63800 20240221 -69.53 14390 20241210 35.09 21050 -7.65 20250204 15300 27.06 20250102 63800 -69.53 20240221 14390 35.09 20241210 1.90 N 107600 500 27 억 47805 N N 33 N 00 N
11 20250218 150802 57 100.00 KOSDAQ 화학 N N N N N 19470 -200 5 -1.02 241143220 12410 46.73 19480 19640 19270 25550 13770 19670 19430.98 0.96 0 -1664 20436 20052 19356 18972 18276 20245 19165 28 5880 500 13370 10 1 4981545 970 -80.45 1.50 12 0.25 -242.00 12973.00 63800 20240221 -69.48 14390 20241210 35.30 21050 -7.51 20250204 15300 27.25 20250102 63800 -69.48 20240221 14390 35.30 20241210 1.90 N 107600 500 27 억 47805 N N 33 N 00 N
12 20250218 140802 57 100.00 KOSDAQ 화학 N N N N N 19500 -170 5 -0.86 197768860 10180 38.34 19480 19640 19270 25550 13770 19670 19426.72 0.96 0 -1867 20436 20052 19356 18972 18276 20245 19165 28 5880 500 13370 10 1 4981545 971 -80.58 1.50 12 0.20 -242.00 12973.00 63800 20240221 -69.44 14390 20241210 35.51 21050 -7.36 20250204 15300 27.45 20250102 63800 -69.44 20240221 14390 35.51 20241210 1.90 N 107600 500 27 억 47805 N N 33 N 00 N