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
110020/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
20250219,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-35,5,-1.25,128803175,46090,146.15,2800,2850,2750,3645,1965,2805,2794.60,1.32,0,5316,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,251,-3.22,3.33,12,0.51,-861.00,831.00,8910,20240213,-68.91,1966,20241112,40.90,3100,-10.65,20250205,2185,26.77,20250102,8700,-68.16,20240318,1966,40.90,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-55,5,-1.96,122834005,43929,139.30,2800,2850,2750,3645,1965,2805,2796.19,1.32,0,5958,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,249,-3.19,3.31,12,0.48,-861.00,831.00,8910,20240213,-69.14,1966,20241112,39.88,3100,-11.29,20250205,2185,25.86,20250102,8700,-68.39,20240318,1966,39.88,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-15,5,-0.53,100923240,36012,114.19,2800,2850,2750,3645,1965,2805,2802.49,1.32,0,4561,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,253,-3.24,3.36,12,0.40,-861.00,831.00,8910,20240213,-68.69,1966,20241112,41.91,3100,-10.00,20250205,2185,27.69,20250102,8700,-67.93,20240318,1966,41.91,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,130807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-45,5,-1.60,84198905,29981,95.07,2800,2850,2760,3645,1965,2805,2808.41,1.32,0,5369,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,250,-3.21,3.32,12,0.33,-861.00,831.00,8910,20240213,-69.02,1966,20241112,40.39,3100,-10.97,20250205,2185,26.32,20250102,8700,-68.28,20240318,1966,40.39,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,120806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,15,2,0.53,44891535,15859,50.29,2800,2850,2800,3645,1965,2805,2830.67,1.32,0,4903,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,255,-3.28,3.39,12,0.18,-861.00,831.00,8910,20240213,-68.35,1966,20241112,43.44,3100,-9.03,20250205,2185,29.06,20250102,8700,-67.59,20240318,1966,43.44,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,110807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,45,2,1.60,31472410,11138,35.32,2800,2850,2800,3645,1965,2805,2825.68,1.32,0,4086,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,258,-3.31,3.43,12,0.12,-861.00,831.00,8910,20240213,-68.01,1966,20241112,44.96,3100,-8.06,20250205,2185,30.43,20250102,8700,-67.24,20240318,1966,44.96,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,20,2,0.71,13471250,4771,15.13,2800,2850,2800,3645,1965,2805,2823.57,1.32,0,777,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,256,-3.28,3.40,12,0.05,-861.00,831.00,8910,20240213,-68.29,1966,20241112,43.69,3100,-8.87,20250205,2185,29.29,20250102,8700,-67.53,20240318,1966,43.69,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250219,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-5,5,-0.18,2622780,936,2.97,2800,2820,2800,3645,1965,2805,2802.12,1.32,0,45,2905,2855,2800,2750,2695,2880,2775,45,840,500,1900,5,1,9058762,254,-3.25,3.37,12,0.01,-861.00,831.00,8910,20240213,-68.57,1966,20241112,42.42,3100,-9.68,20250205,2185,28.15,20250102,8700,-67.82,20240318,1966,42.42,20241112,0.00,N,110020,500,45 억,,119950,N,N,0,N,00,N
20250218,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,35,2,1.26,87381525,31456,133.32,2770,2850,2745,3600,1940,2770,2777.88,1.31,0,1410,2893,2831,2793,2731,2693,2812,2712,45,830,500,1880,5,1,9058762,254,-3.26,3.38,12,0.35,-861.00,831.00,8910,20240213,-68.52,1966,20241112,42.68,3100,-9.52,20250205,2185,28.38,20250102,8700,-67.76,20240318,1966,42.68,20241112,0.00,N,110020,500,45 억,,118576,N,N,0,N,00,N
20250218,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,5,2,0.18,82441525,29689,125.83,2770,2850,2745,3600,1940,2770,2776.84,1.31,0,1376,2893,2831,2793,2731,2693,2812,2712,45,830,500,1880,5,1,9058762,251,-3.22,3.34,12,0.33,-861.00,831.00,8910,20240213,-68.86,1966,20241112,41.15,3100,-10.48,20250205,2185,27.00,20250102,8700,-68.10,20240318,1966,41.15,20241112,0.00,N,110020,500,45 억,,118576,N,N,0,N,00,N
20250218,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,25,2,0.90,51773700,18655,79.07,2770,2850,2745,3600,1940,2770,2775.33,1.31,0,-706,2893,2831,2793,2731,2693,2812,2712,45,830,500,1880,5,1,9058762,253,-3.25,3.36,12,0.21,-861.00,831.00,8910,20240213,-68.63,1966,20241112,42.17,3100,-9.84,20250205,2185,27.92,20250102,8700,-67.87,20240318,1966,42.17,20241112,0.00,N,110020,500,45 억,,118576,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 160807 57 100.00 KOSDAQ 화학 N N N N N 2770 -35 5 -1.25 128803175 46090 146.15 2800 2850 2750 3645 1965 2805 2794.60 1.32 0 5316 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 251 -3.22 3.33 12 0.51 -861.00 831.00 8910 20240213 -68.91 1966 20241112 40.90 3100 -10.65 20250205 2185 26.77 20250102 8700 -68.16 20240318 1966 40.90 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
3 20250219 150809 57 100.00 KOSDAQ 화학 N N N N N 2750 -55 5 -1.96 122834005 43929 139.30 2800 2850 2750 3645 1965 2805 2796.19 1.32 0 5958 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 249 -3.19 3.31 12 0.48 -861.00 831.00 8910 20240213 -69.14 1966 20241112 39.88 3100 -11.29 20250205 2185 25.86 20250102 8700 -68.39 20240318 1966 39.88 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
4 20250219 140806 57 100.00 KOSDAQ 화학 N N N N N 2790 -15 5 -0.53 100923240 36012 114.19 2800 2850 2750 3645 1965 2805 2802.49 1.32 0 4561 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 253 -3.24 3.36 12 0.40 -861.00 831.00 8910 20240213 -68.69 1966 20241112 41.91 3100 -10.00 20250205 2185 27.69 20250102 8700 -67.93 20240318 1966 41.91 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
5 20250219 130807 57 100.00 KOSDAQ 화학 N N N N N 2760 -45 5 -1.60 84198905 29981 95.07 2800 2850 2760 3645 1965 2805 2808.41 1.32 0 5369 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 250 -3.21 3.32 12 0.33 -861.00 831.00 8910 20240213 -69.02 1966 20241112 40.39 3100 -10.97 20250205 2185 26.32 20250102 8700 -68.28 20240318 1966 40.39 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
6 20250219 120806 57 100.00 KOSDAQ 화학 N N N N N 2820 15 2 0.53 44891535 15859 50.29 2800 2850 2800 3645 1965 2805 2830.67 1.32 0 4903 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 255 -3.28 3.39 12 0.18 -861.00 831.00 8910 20240213 -68.35 1966 20241112 43.44 3100 -9.03 20250205 2185 29.06 20250102 8700 -67.59 20240318 1966 43.44 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
7 20250219 110807 57 100.00 KOSDAQ 화학 N N N N N 2850 45 2 1.60 31472410 11138 35.32 2800 2850 2800 3645 1965 2805 2825.68 1.32 0 4086 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 258 -3.31 3.43 12 0.12 -861.00 831.00 8910 20240213 -68.01 1966 20241112 44.96 3100 -8.06 20250205 2185 30.43 20250102 8700 -67.24 20240318 1966 44.96 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
8 20250219 100807 57 100.00 KOSDAQ 화학 N N N N N 2825 20 2 0.71 13471250 4771 15.13 2800 2850 2800 3645 1965 2805 2823.57 1.32 0 777 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 256 -3.28 3.40 12 0.05 -861.00 831.00 8910 20240213 -68.29 1966 20241112 43.69 3100 -8.87 20250205 2185 29.29 20250102 8700 -67.53 20240318 1966 43.69 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
9 20250219 090809 57 100.00 KOSDAQ 화학 N N N N N 2800 -5 5 -0.18 2622780 936 2.97 2800 2820 2800 3645 1965 2805 2802.12 1.32 0 45 2905 2855 2800 2750 2695 2880 2775 45 840 500 1900 5 1 9058762 254 -3.25 3.37 12 0.01 -861.00 831.00 8910 20240213 -68.57 1966 20241112 42.42 3100 -9.68 20250205 2185 28.15 20250102 8700 -67.82 20240318 1966 42.42 20241112 0.00 N 110020 500 45 억 119950 N N 0 N 00 N
10 20250218 160805 57 100.00 KOSDAQ 화학 N N N N N 2805 35 2 1.26 87381525 31456 133.32 2770 2850 2745 3600 1940 2770 2777.88 1.31 0 1410 2893 2831 2793 2731 2693 2812 2712 45 830 500 1880 5 1 9058762 254 -3.26 3.38 12 0.35 -861.00 831.00 8910 20240213 -68.52 1966 20241112 42.68 3100 -9.52 20250205 2185 28.38 20250102 8700 -67.76 20240318 1966 42.68 20241112 0.00 N 110020 500 45 억 118576 N N 0 N 00 N
11 20250218 150806 57 100.00 KOSDAQ 화학 N N N N N 2775 5 2 0.18 82441525 29689 125.83 2770 2850 2745 3600 1940 2770 2776.84 1.31 0 1376 2893 2831 2793 2731 2693 2812 2712 45 830 500 1880 5 1 9058762 251 -3.22 3.34 12 0.33 -861.00 831.00 8910 20240213 -68.86 1966 20241112 41.15 3100 -10.48 20250205 2185 27.00 20250102 8700 -68.10 20240318 1966 41.15 20241112 0.00 N 110020 500 45 억 118576 N N 0 N 00 N
12 20250218 140807 57 100.00 KOSDAQ 화학 N N N N N 2795 25 2 0.90 51773700 18655 79.07 2770 2850 2745 3600 1940 2770 2775.33 1.31 0 -706 2893 2831 2793 2731 2693 2812 2712 45 830 500 1880 5 1 9058762 253 -3.25 3.36 12 0.21 -861.00 831.00 8910 20240213 -68.63 1966 20241112 42.17 3100 -9.84 20250205 2185 27.92 20250102 8700 -67.87 20240318 1966 42.17 20241112 0.00 N 110020 500 45 억 118576 N N 0 N 00 N