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
123330/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
20250219,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,1100,2,5.08,3061684650,136744,166.07,21700,23000,21300,28100,15200,21650,22389.65,2.30,0,23327,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1813,-36.11,10.84,12,1.72,-630.00,2099.00,29200,20250110,-22.09,2880,20240717,689.93,29200,-22.09,20250110,19900,14.32,20250131,29200,-22.09,20250110,2880,689.93,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22850,1200,2,5.54,2885444050,128991,156.65,21700,23000,21300,28100,15200,21650,22369.34,2.30,0,23451,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1821,-36.27,10.89,12,1.62,-630.00,2099.00,29200,20250110,-21.75,2880,20240717,693.40,29200,-21.75,20250110,19900,14.82,20250131,29200,-21.75,20250110,2880,693.40,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,800,2,3.70,1782802050,80340,97.57,21700,22800,21300,28100,15200,21650,22190.72,2.30,0,2104,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1789,-35.63,10.70,12,1.01,-630.00,2099.00,29200,20250110,-23.12,2880,20240717,679.51,29200,-23.12,20250110,19900,12.81,20250131,29200,-23.12,20250110,2880,679.51,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,500,2,2.31,1510203300,68112,82.72,21700,22800,21300,28100,15200,21650,22172.35,2.30,0,-143,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1765,-35.16,10.55,12,0.85,-630.00,2099.00,29200,20250110,-24.14,2880,20240717,669.10,29200,-24.14,20250110,19900,11.31,20250131,29200,-24.14,20250110,2880,669.10,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,300,2,1.39,1236601350,55654,67.59,21700,22800,21300,28100,15200,21650,22219.45,2.30,0,2652,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1749,-34.84,10.46,12,0.70,-630.00,2099.00,29200,20250110,-24.83,2880,20240717,662.15,29200,-24.83,20250110,19900,10.30,20250131,29200,-24.83,20250110,2880,662.15,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,200,2,0.92,1193630650,53693,65.21,21700,22800,21300,28100,15200,21650,22230.66,2.30,0,2367,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1741,-34.68,10.41,12,0.67,-630.00,2099.00,29200,20250110,-25.17,2880,20240717,658.68,29200,-25.17,20250110,19900,9.80,20250131,29200,-25.17,20250110,2880,658.68,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22000,350,2,1.62,1095241500,49195,59.75,21700,22800,21300,28100,15200,21650,22263.27,2.30,0,3899,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1753,-34.92,10.48,12,0.62,-630.00,2099.00,29200,20250110,-24.66,2880,20240717,663.89,29200,-24.66,20250110,19900,10.55,20250131,29200,-24.66,20250110,2880,663.89,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250219,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,250,2,1.15,72654950,3369,4.09,21700,21900,21300,28100,15200,21650,21565.73,2.30,0,920,22216,21932,21566,21282,20916,22075,21425,40,6450,500,13420,50,1,7968680,1745,-34.76,10.43,12,0.04,-630.00,2099.00,29200,20250110,-25.00,2880,20240717,660.42,29200,-25.00,20250110,19900,10.05,20250131,29200,-25.00,20250110,2880,660.42,20240717,0.45,N,123330,500,39 억,,183322,N,N,0,N,00,N
20250218,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,250,2,1.17,1759795700,81864,46.43,21200,21850,21200,27800,15000,21400,21496.57,1.92,0,30246,23066,22232,21216,20382,19366,21725,19875,40,6400,500,13260,50,1,7968680,1725,-34.37,10.31,12,1.03,-630.00,2099.00,29200,20250110,-25.86,2880,20240717,651.74,29200,-25.86,20250110,19900,8.79,20250131,29200,-25.86,20250110,2880,651.74,20240717,0.43,N,123330,500,39 억,,153278,N,N,0,N,00,N
20250218,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,350,2,1.64,1689457500,78618,44.58,21200,21850,21200,27800,15000,21400,21489.45,1.92,0,30777,23066,22232,21216,20382,19366,21725,19875,40,6400,500,13260,50,1,7968680,1733,-34.52,10.36,12,0.99,-630.00,2099.00,29200,20250110,-25.51,2880,20240717,655.21,29200,-25.51,20250110,19900,9.30,20250131,29200,-25.51,20250110,2880,655.21,20240717,0.43,N,123330,500,39 억,,153278,N,N,0,N,00,N
20250218,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,0,3,0.00,1443753050,67225,38.12,21200,21850,21200,27800,15000,21400,21476.43,1.92,0,27230,23066,22232,21216,20382,19366,21725,19875,40,6400,500,13260,50,1,7968680,1705,-33.97,10.20,12,0.84,-630.00,2099.00,29200,20250110,-26.71,2880,20240717,643.06,29200,-26.71,20250110,19900,7.54,20250131,29200,-26.71,20250110,2880,643.06,20240717,0.43,N,123330,500,39 억,,153278,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 160824 57 100.00 KOSDAQ 화학 N N N N N 22750 1100 2 5.08 3061684650 136744 166.07 21700 23000 21300 28100 15200 21650 22389.65 2.30 0 23327 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1813 -36.11 10.84 12 1.72 -630.00 2099.00 29200 20250110 -22.09 2880 20240717 689.93 29200 -22.09 20250110 19900 14.32 20250131 29200 -22.09 20250110 2880 689.93 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
3 20250219 150827 57 100.00 KOSDAQ 화학 N N N N N 22850 1200 2 5.54 2885444050 128991 156.65 21700 23000 21300 28100 15200 21650 22369.34 2.30 0 23451 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1821 -36.27 10.89 12 1.62 -630.00 2099.00 29200 20250110 -21.75 2880 20240717 693.40 29200 -21.75 20250110 19900 14.82 20250131 29200 -21.75 20250110 2880 693.40 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
4 20250219 140823 57 100.00 KOSDAQ 화학 N N N N N 22450 800 2 3.70 1782802050 80340 97.57 21700 22800 21300 28100 15200 21650 22190.72 2.30 0 2104 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1789 -35.63 10.70 12 1.01 -630.00 2099.00 29200 20250110 -23.12 2880 20240717 679.51 29200 -23.12 20250110 19900 12.81 20250131 29200 -23.12 20250110 2880 679.51 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
5 20250219 130825 57 100.00 KOSDAQ 화학 N N N N N 22150 500 2 2.31 1510203300 68112 82.72 21700 22800 21300 28100 15200 21650 22172.35 2.30 0 -143 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1765 -35.16 10.55 12 0.85 -630.00 2099.00 29200 20250110 -24.14 2880 20240717 669.10 29200 -24.14 20250110 19900 11.31 20250131 29200 -24.14 20250110 2880 669.10 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
6 20250219 120823 57 100.00 KOSDAQ 화학 N N N N N 21950 300 2 1.39 1236601350 55654 67.59 21700 22800 21300 28100 15200 21650 22219.45 2.30 0 2652 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1749 -34.84 10.46 12 0.70 -630.00 2099.00 29200 20250110 -24.83 2880 20240717 662.15 29200 -24.83 20250110 19900 10.30 20250131 29200 -24.83 20250110 2880 662.15 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
7 20250219 110825 57 100.00 KOSDAQ 화학 N N N N N 21850 200 2 0.92 1193630650 53693 65.21 21700 22800 21300 28100 15200 21650 22230.66 2.30 0 2367 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1741 -34.68 10.41 12 0.67 -630.00 2099.00 29200 20250110 -25.17 2880 20240717 658.68 29200 -25.17 20250110 19900 9.80 20250131 29200 -25.17 20250110 2880 658.68 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
8 20250219 100825 57 100.00 KOSDAQ 화학 N N N N N 22000 350 2 1.62 1095241500 49195 59.75 21700 22800 21300 28100 15200 21650 22263.27 2.30 0 3899 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1753 -34.92 10.48 12 0.62 -630.00 2099.00 29200 20250110 -24.66 2880 20240717 663.89 29200 -24.66 20250110 19900 10.55 20250131 29200 -24.66 20250110 2880 663.89 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
9 20250219 090826 57 100.00 KOSDAQ 화학 N N N N N 21900 250 2 1.15 72654950 3369 4.09 21700 21900 21300 28100 15200 21650 21565.73 2.30 0 920 22216 21932 21566 21282 20916 22075 21425 40 6450 500 13420 50 1 7968680 1745 -34.76 10.43 12 0.04 -630.00 2099.00 29200 20250110 -25.00 2880 20240717 660.42 29200 -25.00 20250110 19900 10.05 20250131 29200 -25.00 20250110 2880 660.42 20240717 0.45 N 123330 500 39 억 183322 N N 0 N 00 N
10 20250218 160823 57 100.00 KOSDAQ 화학 N N N N N 21650 250 2 1.17 1759795700 81864 46.43 21200 21850 21200 27800 15000 21400 21496.57 1.92 0 30246 23066 22232 21216 20382 19366 21725 19875 40 6400 500 13260 50 1 7968680 1725 -34.37 10.31 12 1.03 -630.00 2099.00 29200 20250110 -25.86 2880 20240717 651.74 29200 -25.86 20250110 19900 8.79 20250131 29200 -25.86 20250110 2880 651.74 20240717 0.43 N 123330 500 39 억 153278 N N 0 N 00 N
11 20250218 150824 57 100.00 KOSDAQ 화학 N N N N N 21750 350 2 1.64 1689457500 78618 44.58 21200 21850 21200 27800 15000 21400 21489.45 1.92 0 30777 23066 22232 21216 20382 19366 21725 19875 40 6400 500 13260 50 1 7968680 1733 -34.52 10.36 12 0.99 -630.00 2099.00 29200 20250110 -25.51 2880 20240717 655.21 29200 -25.51 20250110 19900 9.30 20250131 29200 -25.51 20250110 2880 655.21 20240717 0.43 N 123330 500 39 억 153278 N N 0 N 00 N
12 20250218 140825 57 100.00 KOSDAQ 화학 N N N N N 21400 0 3 0.00 1443753050 67225 38.12 21200 21850 21200 27800 15000 21400 21476.43 1.92 0 27230 23066 22232 21216 20382 19366 21725 19875 40 6400 500 13260 50 1 7968680 1705 -33.97 10.20 12 0.84 -630.00 2099.00 29200 20250110 -26.71 2880 20240717 643.06 29200 -26.71 20250110 19900 7.54 20250131 29200 -26.71 20250110 2880 643.06 20240717 0.43 N 123330 500 39 억 153278 N N 0 N 00 N