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
112290/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
20250219,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28150,850,2,3.11,18761501900,686962,175.64,27200,28150,26450,35450,19150,27300,27304.43,1.01,0,-5919,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2846,-46.99,4.71,12,6.79,-599.00,5982.00,36700,20240503,-23.30,11000,20241209,155.91,30700,-8.31,20250211,12900,118.22,20250102,36700,-23.30,20240503,11000,155.91,20241209,3.66,N,112290,1000,102 억,,101930,N,N,3,N,00,N
20250219,150812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27750,450,2,1.65,13687684950,505080,129.13,27200,27850,26450,35450,19150,27300,27099.94,1.01,0,21776,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2806,-46.33,4.64,12,5.00,-599.00,5982.00,36700,20240503,-24.39,11000,20241209,152.27,30700,-9.61,20250211,12900,115.12,20250102,36700,-24.39,20240503,11000,152.27,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26750,-550,5,-2.01,8936220750,331180,84.67,27200,27800,26450,35450,19150,27300,26982.75,1.01,0,38622,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2705,-44.66,4.47,12,3.28,-599.00,5982.00,36700,20240503,-27.11,11000,20241209,143.18,30700,-12.87,20250211,12900,107.36,20250102,36700,-27.11,20240503,11000,143.18,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26800,-500,5,-1.83,8085866400,299345,76.53,27200,27800,26450,35450,19150,27300,27011.64,1.01,0,35116,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2710,-44.74,4.48,12,2.96,-599.00,5982.00,36700,20240503,-26.98,11000,20241209,143.64,30700,-12.70,20250211,12900,107.75,20250102,36700,-26.98,20240503,11000,143.64,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27050,-250,5,-0.92,7140709600,264196,67.55,27200,27800,26450,35450,19150,27300,27027.84,1.01,0,25893,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2735,-45.16,4.52,12,2.61,-599.00,5982.00,36700,20240503,-26.29,11000,20241209,145.91,30700,-11.89,20250211,12900,109.69,20250102,36700,-26.29,20240503,11000,145.91,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26650,-650,5,-2.38,6122298300,226558,57.92,27200,27800,26450,35450,19150,27300,27022.81,1.01,0,20325,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2694,-44.49,4.46,12,2.24,-599.00,5982.00,36700,20240503,-27.38,11000,20241209,142.27,30700,-13.19,20250211,12900,106.59,20250102,36700,-27.38,20240503,11000,142.27,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26950,-350,5,-1.28,4214906550,154914,39.61,27200,27800,26750,35450,19150,27300,27207.90,1.01,0,9805,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2725,-44.99,4.51,12,1.53,-599.00,5982.00,36700,20240503,-26.57,11000,20241209,145.00,30700,-12.21,20250211,12900,108.91,20250102,36700,-26.57,20240503,11000,145.00,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250219,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27550,250,2,0.92,1526346050,55953,14.31,27200,27800,26750,35450,19150,27300,27278.99,1.01,0,460,28366,27832,27466,26932,26566,27650,26750,103,8150,1000,17470,50,1,10110545,2785,-45.99,4.61,12,0.55,-599.00,5982.00,36700,20240503,-24.93,11000,20241209,150.45,30700,-10.26,20250211,12900,113.57,20250102,36700,-24.93,20240503,11000,150.45,20241209,3.66,N,112290,1000,102 억,,101930,N,N,4,N,00,N
20250218,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27300,-400,5,-1.44,10592421150,384703,44.98,27850,28000,27100,36000,19400,27700,27534.50,1.24,0,-33794,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2760,-45.58,4.56,12,3.80,-599.00,5982.00,36700,20240503,-25.61,11000,20241209,148.18,30700,-11.07,20250211,12900,111.63,20250102,36700,-25.61,20240503,11000,148.18,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27250,-450,5,-1.62,9920096300,360072,42.10,27850,28000,27100,36000,19400,27700,27550.10,1.24,0,-31702,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2755,-45.49,4.56,12,3.56,-599.00,5982.00,36700,20240503,-25.75,11000,20241209,147.73,30700,-11.24,20250211,12900,111.24,20250102,36700,-25.75,20240503,11000,147.73,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,N,00,N
20250218,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27500,-200,5,-0.72,8106856000,293628,34.33,27850,28000,27200,36000,19400,27700,27609.11,1.24,0,-11015,29566,28632,28066,27132,26566,28350,26850,103,8300,1000,17720,50,1,10110545,2780,-45.91,4.60,12,2.90,-599.00,5982.00,36700,20240503,-25.07,11000,20241209,150.00,30700,-10.42,20250211,12900,113.18,20250102,36700,-25.07,20240503,11000,150.00,20241209,3.74,N,112290,1000,102 억,,125547,N,N,4,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 160810 57 100.00 KOSDAQ 화학 N N N N N 28150 850 2 3.11 18761501900 686962 175.64 27200 28150 26450 35450 19150 27300 27304.43 1.01 0 -5919 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2846 -46.99 4.71 12 6.79 -599.00 5982.00 36700 20240503 -23.30 11000 20241209 155.91 30700 -8.31 20250211 12900 118.22 20250102 36700 -23.30 20240503 11000 155.91 20241209 3.66 N 112290 1000 102 억 101930 N N 3 N 00 N
3 20250219 150812 57 100.00 KOSDAQ 화학 N N N N N 27750 450 2 1.65 13687684950 505080 129.13 27200 27850 26450 35450 19150 27300 27099.94 1.01 0 21776 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2806 -46.33 4.64 12 5.00 -599.00 5982.00 36700 20240503 -24.39 11000 20241209 152.27 30700 -9.61 20250211 12900 115.12 20250102 36700 -24.39 20240503 11000 152.27 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
4 20250219 140809 57 100.00 KOSDAQ 화학 N N N N N 26750 -550 5 -2.01 8936220750 331180 84.67 27200 27800 26450 35450 19150 27300 26982.75 1.01 0 38622 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2705 -44.66 4.47 12 3.28 -599.00 5982.00 36700 20240503 -27.11 11000 20241209 143.18 30700 -12.87 20250211 12900 107.36 20250102 36700 -27.11 20240503 11000 143.18 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
5 20250219 130810 57 100.00 KOSDAQ 화학 N N N N N 26800 -500 5 -1.83 8085866400 299345 76.53 27200 27800 26450 35450 19150 27300 27011.64 1.01 0 35116 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2710 -44.74 4.48 12 2.96 -599.00 5982.00 36700 20240503 -26.98 11000 20241209 143.64 30700 -12.70 20250211 12900 107.75 20250102 36700 -26.98 20240503 11000 143.64 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
6 20250219 120809 57 100.00 KOSDAQ 화학 N N N N N 27050 -250 5 -0.92 7140709600 264196 67.55 27200 27800 26450 35450 19150 27300 27027.84 1.01 0 25893 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2735 -45.16 4.52 12 2.61 -599.00 5982.00 36700 20240503 -26.29 11000 20241209 145.91 30700 -11.89 20250211 12900 109.69 20250102 36700 -26.29 20240503 11000 145.91 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
7 20250219 110810 57 100.00 KOSDAQ 화학 N N N N N 26650 -650 5 -2.38 6122298300 226558 57.92 27200 27800 26450 35450 19150 27300 27022.81 1.01 0 20325 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2694 -44.49 4.46 12 2.24 -599.00 5982.00 36700 20240503 -27.38 11000 20241209 142.27 30700 -13.19 20250211 12900 106.59 20250102 36700 -27.38 20240503 11000 142.27 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
8 20250219 100810 57 100.00 KOSDAQ 화학 N N N N N 26950 -350 5 -1.28 4214906550 154914 39.61 27200 27800 26750 35450 19150 27300 27207.90 1.01 0 9805 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2725 -44.99 4.51 12 1.53 -599.00 5982.00 36700 20240503 -26.57 11000 20241209 145.00 30700 -12.21 20250211 12900 108.91 20250102 36700 -26.57 20240503 11000 145.00 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
9 20250219 090811 57 100.00 KOSDAQ 화학 N N N N N 27550 250 2 0.92 1526346050 55953 14.31 27200 27800 26750 35450 19150 27300 27278.99 1.01 0 460 28366 27832 27466 26932 26566 27650 26750 103 8150 1000 17470 50 1 10110545 2785 -45.99 4.61 12 0.55 -599.00 5982.00 36700 20240503 -24.93 11000 20241209 150.45 30700 -10.26 20250211 12900 113.57 20250102 36700 -24.93 20240503 11000 150.45 20241209 3.66 N 112290 1000 102 억 101930 N N 4 N 00 N
10 20250218 160808 57 100.00 KOSDAQ 화학 N N N N N 27300 -400 5 -1.44 10592421150 384703 44.98 27850 28000 27100 36000 19400 27700 27534.50 1.24 0 -33794 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2760 -45.58 4.56 12 3.80 -599.00 5982.00 36700 20240503 -25.61 11000 20241209 148.18 30700 -11.07 20250211 12900 111.63 20250102 36700 -25.61 20240503 11000 148.18 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
11 20250218 150809 57 100.00 KOSDAQ 화학 N N N N N 27250 -450 5 -1.62 9920096300 360072 42.10 27850 28000 27100 36000 19400 27700 27550.10 1.24 0 -31702 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2755 -45.49 4.56 12 3.56 -599.00 5982.00 36700 20240503 -25.75 11000 20241209 147.73 30700 -11.24 20250211 12900 111.24 20250102 36700 -25.75 20240503 11000 147.73 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N
12 20250218 140810 57 100.00 KOSDAQ 화학 N N N N N 27500 -200 5 -0.72 8106856000 293628 34.33 27850 28000 27200 36000 19400 27700 27609.11 1.24 0 -11015 29566 28632 28066 27132 26566 28350 26850 103 8300 1000 17720 50 1 10110545 2780 -45.91 4.60 12 2.90 -599.00 5982.00 36700 20240503 -25.07 11000 20241209 150.00 30700 -10.42 20250211 12900 113.18 20250102 36700 -25.07 20240503 11000 150.00 20241209 3.74 N 112290 1000 102 억 125547 N N 4 N 00 N