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
126600/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
20250219,160829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,30,2,1.02,135903455,45707,102.24,2945,3020,2915,3825,2065,2945,2973.36,0.49,0,-159,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1867,-12.71,0.46,12,0.07,-234.00,6407.00,5250,20240614,-43.33,2360,20241209,26.06,3045,-2.30,20250113,2660,11.84,20250203,5250,-43.33,20240614,2360,26.06,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,150831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,55,2,1.87,125679430,42278,94.57,2945,3020,2915,3825,2065,2945,2972.69,0.49,0,490,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1883,-12.82,0.47,12,0.07,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,140828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,55,2,1.87,119168760,40104,89.71,2945,3020,2915,3825,2065,2945,2971.49,0.49,0,442,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1883,-12.82,0.47,12,0.06,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,130829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,55,2,1.87,111960480,37698,84.32,2945,3020,2915,3825,2065,2945,2969.93,0.49,0,1146,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1883,-12.82,0.47,12,0.06,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,120827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,55,2,1.87,98751295,33299,74.48,2945,3020,2915,3825,2065,2945,2965.59,0.49,0,1840,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1883,-12.82,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,110829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3020,75,2,2.55,90027950,30397,67.99,2945,3020,2915,3825,2065,2945,2961.74,0.49,0,1381,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1896,-12.91,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.48,2360,20241209,27.97,3045,-0.82,20250113,2660,13.53,20250203,5250,-42.48,20240614,2360,27.97,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,100829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,27151680,9227,20.64,2945,2960,2915,3825,2065,2945,2942.63,0.49,0,-2720,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1848,-12.59,0.46,12,0.01,-234.00,6407.00,5250,20240614,-43.90,2360,20241209,24.79,3045,-3.28,20250113,2660,10.71,20250203,5250,-43.90,20240614,2360,24.79,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250219,090830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,12727620,4322,9.67,2945,2945,2935,3825,2065,2945,2944.84,0.49,0,-148,2981,2962,2931,2912,2881,2972,2922,314,880,500,2060,5,1,62766899,1848,-12.59,0.46,12,0.01,-234.00,6407.00,5250,20240614,-43.90,2360,20241209,24.79,3045,-3.28,20250113,2660,10.71,20250203,5250,-43.90,20240614,2360,24.79,20241209,1.39,N,126600,500,313 억,,305498,N,N,0,N,00,N
20250218,160827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,15,2,0.51,130806920,44701,72.71,2900,2950,2900,3805,2055,2930,2926.26,0.49,0,1496,3026,2977,2931,2882,2836,3002,2907,314,875,500,2050,5,1,62766899,1848,-12.59,0.46,12,0.07,-234.00,6407.00,5250,20240614,-43.90,2360,20241209,24.79,3045,-3.28,20250113,2660,10.71,20250203,5250,-43.90,20240614,2360,24.79,20241209,1.41,N,126600,500,313 억,,307004,N,N,0,N,00,N
20250218,150828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,5,2,0.17,122146975,41758,67.93,2900,2950,2900,3805,2055,2930,2925.12,0.49,0,1428,3026,2977,2931,2882,2836,3002,2907,314,875,500,2050,5,1,62766899,1842,-12.54,0.46,12,0.07,-234.00,6407.00,5250,20240614,-44.10,2360,20241209,24.36,3045,-3.61,20250113,2660,10.34,20250203,5250,-44.10,20240614,2360,24.36,20241209,1.41,N,126600,500,313 억,,307004,N,N,0,N,00,N
20250218,140829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,10,2,0.34,113822400,38918,63.31,2900,2950,2900,3805,2055,2930,2924.67,0.49,0,1080,3026,2977,2931,2882,2836,3002,2907,314,875,500,2050,5,1,62766899,1845,-12.56,0.46,12,0.06,-234.00,6407.00,5250,20240614,-44.00,2360,20241209,24.58,3045,-3.45,20250113,2660,10.53,20250203,5250,-44.00,20240614,2360,24.58,20241209,1.41,N,126600,500,313 억,,307004,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 160829 55 60.00 KOSDAQ 화학 N N N Y 60 N 2975 30 2 1.02 135903455 45707 102.24 2945 3020 2915 3825 2065 2945 2973.36 0.49 0 -159 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1867 -12.71 0.46 12 0.07 -234.00 6407.00 5250 20240614 -43.33 2360 20241209 26.06 3045 -2.30 20250113 2660 11.84 20250203 5250 -43.33 20240614 2360 26.06 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
3 20250219 150831 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 55 2 1.87 125679430 42278 94.57 2945 3020 2915 3825 2065 2945 2972.69 0.49 0 490 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1883 -12.82 0.47 12 0.07 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
4 20250219 140828 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 55 2 1.87 119168760 40104 89.71 2945 3020 2915 3825 2065 2945 2971.49 0.49 0 442 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1883 -12.82 0.47 12 0.06 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
5 20250219 130829 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 55 2 1.87 111960480 37698 84.32 2945 3020 2915 3825 2065 2945 2969.93 0.49 0 1146 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1883 -12.82 0.47 12 0.06 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
6 20250219 120827 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 55 2 1.87 98751295 33299 74.48 2945 3020 2915 3825 2065 2945 2965.59 0.49 0 1840 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1883 -12.82 0.47 12 0.05 -234.00 6407.00 5250 20240614 -42.86 2360 20241209 27.12 3045 -1.48 20250113 2660 12.78 20250203 5250 -42.86 20240614 2360 27.12 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
7 20250219 110829 55 60.00 KOSDAQ 화학 N N N Y 60 N 3020 75 2 2.55 90027950 30397 67.99 2945 3020 2915 3825 2065 2945 2961.74 0.49 0 1381 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1896 -12.91 0.47 12 0.05 -234.00 6407.00 5250 20240614 -42.48 2360 20241209 27.97 3045 -0.82 20250113 2660 13.53 20250203 5250 -42.48 20240614 2360 27.97 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
8 20250219 100829 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 0 3 0.00 27151680 9227 20.64 2945 2960 2915 3825 2065 2945 2942.63 0.49 0 -2720 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1848 -12.59 0.46 12 0.01 -234.00 6407.00 5250 20240614 -43.90 2360 20241209 24.79 3045 -3.28 20250113 2660 10.71 20250203 5250 -43.90 20240614 2360 24.79 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
9 20250219 090830 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 0 3 0.00 12727620 4322 9.67 2945 2945 2935 3825 2065 2945 2944.84 0.49 0 -148 2981 2962 2931 2912 2881 2972 2922 314 880 500 2060 5 1 62766899 1848 -12.59 0.46 12 0.01 -234.00 6407.00 5250 20240614 -43.90 2360 20241209 24.79 3045 -3.28 20250113 2660 10.71 20250203 5250 -43.90 20240614 2360 24.79 20241209 1.39 N 126600 500 313 억 305498 N N 0 N 00 N
10 20250218 160827 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 15 2 0.51 130806920 44701 72.71 2900 2950 2900 3805 2055 2930 2926.26 0.49 0 1496 3026 2977 2931 2882 2836 3002 2907 314 875 500 2050 5 1 62766899 1848 -12.59 0.46 12 0.07 -234.00 6407.00 5250 20240614 -43.90 2360 20241209 24.79 3045 -3.28 20250113 2660 10.71 20250203 5250 -43.90 20240614 2360 24.79 20241209 1.41 N 126600 500 313 억 307004 N N 0 N 00 N
11 20250218 150828 55 60.00 KOSDAQ 화학 N N N Y 60 N 2935 5 2 0.17 122146975 41758 67.93 2900 2950 2900 3805 2055 2930 2925.12 0.49 0 1428 3026 2977 2931 2882 2836 3002 2907 314 875 500 2050 5 1 62766899 1842 -12.54 0.46 12 0.07 -234.00 6407.00 5250 20240614 -44.10 2360 20241209 24.36 3045 -3.61 20250113 2660 10.34 20250203 5250 -44.10 20240614 2360 24.36 20241209 1.41 N 126600 500 313 억 307004 N N 0 N 00 N
12 20250218 140829 55 60.00 KOSDAQ 화학 N N N Y 60 N 2940 10 2 0.34 113822400 38918 63.31 2900 2950 2900 3805 2055 2930 2924.67 0.49 0 1080 3026 2977 2931 2882 2836 3002 2907 314 875 500 2050 5 1 62766899 1845 -12.56 0.46 12 0.06 -234.00 6407.00 5250 20240614 -44.00 2360 20241209 24.58 3045 -3.45 20250113 2660 10.53 20250203 5250 -44.00 20240614 2360 24.58 20241209 1.41 N 126600 500 313 억 307004 N N 0 N 00 N