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
137950/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
20250219,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,40,2,1.08,97478345,26107,86.58,3720,3770,3700,4835,2605,3720,3733.80,1.36,0,3964,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,837,4.03,0.50,12,0.12,933.00,7472.00,7150,20240206,-47.41,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7080,-46.89,20240219,3450,8.99,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,40,2,1.08,96884655,25949,86.06,3720,3770,3700,4835,2605,3720,3733.66,1.36,0,3959,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,837,4.03,0.50,12,0.12,933.00,7472.00,7150,20240206,-47.41,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,7080,-46.89,20240219,3450,8.99,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,25,2,0.67,86274225,23118,76.67,3720,3770,3700,4835,2605,3720,3731.91,1.36,0,3105,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,834,4.01,0.50,12,0.10,933.00,7472.00,7150,20240206,-47.62,3450,20250203,8.55,4155,-9.87,20250106,3450,8.55,20250203,7080,-47.10,20240219,3450,8.55,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,45,2,1.21,64397230,17269,57.27,3720,3770,3700,4835,2605,3720,3729.07,1.36,0,2904,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,838,4.04,0.50,12,0.08,933.00,7472.00,7150,20240206,-47.34,3450,20250203,9.13,4155,-9.39,20250106,3450,9.13,20250203,7080,-46.82,20240219,3450,9.13,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,120840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,10,2,0.27,48554535,13043,43.26,3720,3745,3700,4835,2605,3720,3722.65,1.36,0,2329,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,831,4.00,0.50,12,0.06,933.00,7472.00,7150,20240206,-47.83,3450,20250203,8.12,4155,-10.23,20250106,3450,8.12,20250203,7080,-47.32,20240219,3450,8.12,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,110842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,20,2,0.54,31249070,8395,27.84,3720,3745,3700,4835,2605,3720,3722.34,1.36,0,1034,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,833,4.01,0.50,12,0.04,933.00,7472.00,7150,20240206,-47.69,3450,20250203,8.41,4155,-9.99,20250106,3450,8.41,20250203,7080,-47.18,20240219,3450,8.41,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,100842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,5,2,0.13,19875700,5348,17.74,3720,3745,3700,4835,2605,3720,3716.47,1.36,0,1093,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,829,3.99,0.50,12,0.02,933.00,7472.00,7150,20240206,-47.90,3450,20250203,7.97,4155,-10.35,20250106,3450,7.97,20250203,7080,-47.39,20240219,3450,7.97,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250219,090843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,20,2,0.54,7513550,2024,6.71,3720,3745,3700,4835,2605,3720,3712.23,1.36,0,2,3780,3750,3690,3660,3600,3765,3675,111,1115,500,2600,5,1,22267814,833,4.01,0.50,12,0.01,933.00,7472.00,7150,20240206,-47.69,3450,20250203,8.41,4155,-9.99,20250106,3450,8.41,20250203,7080,-47.18,20240219,3450,8.41,20250203,2.75,N,137950,500,111 억,,302396,N,N,0,N,00,N
20250218,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,75,2,2.06,110528160,30124,83.27,3645,3720,3630,4735,2555,3645,3669.11,1.32,0,8352,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,828,3.99,0.50,12,0.14,933.00,7472.00,7150,20240206,-47.97,3450,20250203,7.83,4155,-10.47,20250106,3450,7.83,20250203,7080,-47.46,20240219,3450,7.83,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,55,2,1.51,106875575,29141,80.56,3645,3710,3630,4735,2555,3645,3667.53,1.32,0,8109,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,824,3.97,0.50,12,0.13,933.00,7472.00,7150,20240206,-48.25,3450,20250203,7.25,4155,-10.95,20250106,3450,7.25,20250203,7080,-47.74,20240219,3450,7.25,20250203,2.79,N,137950,500,111 억,,294149,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,40,2,1.10,93989750,25655,70.92,3645,3695,3630,4735,2555,3645,3663.60,1.32,0,6906,3685,3665,3635,3615,3585,3650,3600,111,1090,500,2550,5,1,22267814,821,3.95,0.49,12,0.12,933.00,7472.00,7150,20240206,-48.46,3450,20250203,6.81,4155,-11.31,20250106,3450,6.81,20250203,7080,-47.95,20240219,3450,6.81,20250203,2.79,N,137950,500,111 억,,294149,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 160841 57 100.00 KOSDAQ 화학 N N N N N 3760 40 2 1.08 97478345 26107 86.58 3720 3770 3700 4835 2605 3720 3733.80 1.36 0 3964 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 837 4.03 0.50 12 0.12 933.00 7472.00 7150 20240206 -47.41 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7080 -46.89 20240219 3450 8.99 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
3 20250219 150844 57 100.00 KOSDAQ 화학 N N N N N 3760 40 2 1.08 96884655 25949 86.06 3720 3770 3700 4835 2605 3720 3733.66 1.36 0 3959 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 837 4.03 0.50 12 0.12 933.00 7472.00 7150 20240206 -47.41 3450 20250203 8.99 4155 -9.51 20250106 3450 8.99 20250203 7080 -46.89 20240219 3450 8.99 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
4 20250219 140840 57 100.00 KOSDAQ 화학 N N N N N 3745 25 2 0.67 86274225 23118 76.67 3720 3770 3700 4835 2605 3720 3731.91 1.36 0 3105 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 834 4.01 0.50 12 0.10 933.00 7472.00 7150 20240206 -47.62 3450 20250203 8.55 4155 -9.87 20250106 3450 8.55 20250203 7080 -47.10 20240219 3450 8.55 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
5 20250219 130842 57 100.00 KOSDAQ 화학 N N N N N 3765 45 2 1.21 64397230 17269 57.27 3720 3770 3700 4835 2605 3720 3729.07 1.36 0 2904 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 838 4.04 0.50 12 0.08 933.00 7472.00 7150 20240206 -47.34 3450 20250203 9.13 4155 -9.39 20250106 3450 9.13 20250203 7080 -46.82 20240219 3450 9.13 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
6 20250219 120840 57 100.00 KOSDAQ 화학 N N N N N 3730 10 2 0.27 48554535 13043 43.26 3720 3745 3700 4835 2605 3720 3722.65 1.36 0 2329 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 831 4.00 0.50 12 0.06 933.00 7472.00 7150 20240206 -47.83 3450 20250203 8.12 4155 -10.23 20250106 3450 8.12 20250203 7080 -47.32 20240219 3450 8.12 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
7 20250219 110842 57 100.00 KOSDAQ 화학 N N N N N 3740 20 2 0.54 31249070 8395 27.84 3720 3745 3700 4835 2605 3720 3722.34 1.36 0 1034 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 833 4.01 0.50 12 0.04 933.00 7472.00 7150 20240206 -47.69 3450 20250203 8.41 4155 -9.99 20250106 3450 8.41 20250203 7080 -47.18 20240219 3450 8.41 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
8 20250219 100842 57 100.00 KOSDAQ 화학 N N N N N 3725 5 2 0.13 19875700 5348 17.74 3720 3745 3700 4835 2605 3720 3716.47 1.36 0 1093 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 829 3.99 0.50 12 0.02 933.00 7472.00 7150 20240206 -47.90 3450 20250203 7.97 4155 -10.35 20250106 3450 7.97 20250203 7080 -47.39 20240219 3450 7.97 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
9 20250219 090843 57 100.00 KOSDAQ 화학 N N N N N 3740 20 2 0.54 7513550 2024 6.71 3720 3745 3700 4835 2605 3720 3712.23 1.36 0 2 3780 3750 3690 3660 3600 3765 3675 111 1115 500 2600 5 1 22267814 833 4.01 0.50 12 0.01 933.00 7472.00 7150 20240206 -47.69 3450 20250203 8.41 4155 -9.99 20250106 3450 8.41 20250203 7080 -47.18 20240219 3450 8.41 20250203 2.75 N 137950 500 111 억 302396 N N 0 N 00 N
10 20250218 160839 57 100.00 KOSDAQ 화학 N N N N N 3720 75 2 2.06 110528160 30124 83.27 3645 3720 3630 4735 2555 3645 3669.11 1.32 0 8352 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 828 3.99 0.50 12 0.14 933.00 7472.00 7150 20240206 -47.97 3450 20250203 7.83 4155 -10.47 20250106 3450 7.83 20250203 7080 -47.46 20240219 3450 7.83 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
11 20250218 150841 57 100.00 KOSDAQ 화학 N N N N N 3700 55 2 1.51 106875575 29141 80.56 3645 3710 3630 4735 2555 3645 3667.53 1.32 0 8109 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 824 3.97 0.50 12 0.13 933.00 7472.00 7150 20240206 -48.25 3450 20250203 7.25 4155 -10.95 20250106 3450 7.25 20250203 7080 -47.74 20240219 3450 7.25 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N
12 20250218 140842 57 100.00 KOSDAQ 화학 N N N N N 3685 40 2 1.10 93989750 25655 70.92 3645 3695 3630 4735 2555 3645 3663.60 1.32 0 6906 3685 3665 3635 3615 3585 3650 3600 111 1090 500 2550 5 1 22267814 821 3.95 0.49 12 0.12 933.00 7472.00 7150 20240206 -48.46 3450 20250203 6.81 4155 -11.31 20250106 3450 6.81 20250203 7080 -47.95 20240219 3450 6.81 20250203 2.79 N 137950 500 111 억 294149 N N 0 N 00 N