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
170920/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
20250219,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,360,2,3.42,1203400000,109464,179.80,10600,11250,10600,13700,7380,10540,10993.58,0.00,0,13281,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1069,-3.86,1.14,12,1.12,-2827.00,9531.00,20050,20240522,-45.64,7720,20241209,41.19,11250,-3.11,20250219,8600,26.74,20250102,20050,-45.64,20240522,7720,41.19,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,370,2,3.51,1171586020,106539,174.99,10600,11250,10600,13700,7380,10540,10996.78,0.00,0,14391,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1070,-3.86,1.14,12,1.09,-2827.00,9531.00,20050,20240522,-45.59,7720,20241209,41.32,11250,-3.02,20250219,8600,26.86,20250102,20050,-45.59,20240522,7720,41.32,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,400,2,3.80,1094468280,99457,163.36,10600,11250,10600,13700,7380,10540,11004.44,0.00,0,17132,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1073,-3.87,1.15,12,1.01,-2827.00,9531.00,20050,20240522,-45.44,7720,20241209,41.71,11250,-2.76,20250219,8600,27.21,20250102,20050,-45.44,20240522,7720,41.71,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10970,430,2,4.08,1082073660,98321,161.49,10600,11250,10600,13700,7380,10540,11005.52,0.00,0,17085,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1076,-3.88,1.15,12,1.00,-2827.00,9531.00,20050,20240522,-45.29,7720,20241209,42.10,11250,-2.49,20250219,8600,27.56,20250102,20050,-45.29,20240522,7720,42.10,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,460,2,4.36,946597260,85948,141.17,10600,11250,10600,13700,7380,10540,11013.60,0.00,0,13705,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1079,-3.89,1.15,12,0.88,-2827.00,9531.00,20050,20240522,-45.14,7720,20241209,42.49,11250,-2.22,20250219,8600,27.91,20250102,20050,-45.14,20240522,7720,42.49,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,110907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,590,2,5.60,866520710,78680,129.23,10600,11250,10600,13700,7380,10540,11013.23,0.00,0,15108,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1091,-3.94,1.17,12,0.80,-2827.00,9531.00,20050,20240522,-44.49,7720,20241209,44.17,11250,-1.07,20250219,8600,29.42,20250102,20050,-44.49,20240522,7720,44.17,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,560,2,5.31,628850410,57352,94.20,10600,11150,10600,13700,7380,10540,10964.75,0.00,0,16921,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1088,-3.93,1.16,12,0.58,-2827.00,9531.00,20050,20240522,-44.64,7720,20241209,43.78,11150,-0.45,20250219,8600,29.07,20250102,20050,-44.64,20240522,7720,43.78,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250219,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,210,2,1.99,48161990,4501,7.39,10600,10790,10600,13700,7380,10540,10700.29,0.00,0,2648,10760,10650,10490,10380,10220,10705,10435,49,3160,500,7160,10,1,9805620,1054,-3.80,1.13,12,0.05,-2827.00,9531.00,20050,20240522,-46.38,7720,20241209,39.25,10790,-0.37,20250219,8600,25.00,20250102,20050,-46.38,20240522,7720,39.25,20241209,1.64,N,170920,500,49 억,,115,N,N,0,N,00,N
20250218,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10540,180,2,1.74,639796820,60871,307.31,10350,10600,10330,13460,7260,10360,10510.70,0.00,0,7115,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1034,-3.73,1.11,12,0.62,-2827.00,9531.00,20050,20240522,-47.43,7720,20241209,36.53,10650,-1.03,20250214,8600,22.56,20250102,20050,-47.43,20240522,7720,36.53,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,160,2,1.54,595207260,56637,285.93,10350,10600,10330,13460,7260,10360,10509.16,0.00,0,5694,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1032,-3.72,1.10,12,0.58,-2827.00,9531.00,20050,20240522,-47.53,7720,20241209,36.27,10650,-1.22,20250214,8600,22.33,20250102,20050,-47.53,20240522,7720,36.27,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250218,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,100,2,0.97,517559540,49218,248.48,10350,10600,10330,13460,7260,10360,10515.66,0.00,0,4001,10646,10502,10386,10242,10126,10445,10185,49,3100,500,7040,10,1,9805620,1026,-3.70,1.10,12,0.50,-2827.00,9531.00,20050,20240522,-47.83,7720,20241209,35.49,10650,-1.78,20250214,8600,21.63,20250102,20050,-47.83,20240522,7720,35.49,20241209,1.78,N,170920,500,49 억,,0,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 160907 57 100.00 KOSDAQ 화학 N N N N N 10900 360 2 3.42 1203400000 109464 179.80 10600 11250 10600 13700 7380 10540 10993.58 0.00 0 13281 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1069 -3.86 1.14 12 1.12 -2827.00 9531.00 20050 20240522 -45.64 7720 20241209 41.19 11250 -3.11 20250219 8600 26.74 20250102 20050 -45.64 20240522 7720 41.19 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
3 20250219 150910 57 100.00 KOSDAQ 화학 N N N N N 10910 370 2 3.51 1171586020 106539 174.99 10600 11250 10600 13700 7380 10540 10996.78 0.00 0 14391 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1070 -3.86 1.14 12 1.09 -2827.00 9531.00 20050 20240522 -45.59 7720 20241209 41.32 11250 -3.02 20250219 8600 26.86 20250102 20050 -45.59 20240522 7720 41.32 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
4 20250219 140906 57 100.00 KOSDAQ 화학 N N N N N 10940 400 2 3.80 1094468280 99457 163.36 10600 11250 10600 13700 7380 10540 11004.44 0.00 0 17132 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1073 -3.87 1.15 12 1.01 -2827.00 9531.00 20050 20240522 -45.44 7720 20241209 41.71 11250 -2.76 20250219 8600 27.21 20250102 20050 -45.44 20240522 7720 41.71 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
5 20250219 130907 57 100.00 KOSDAQ 화학 N N N N N 10970 430 2 4.08 1082073660 98321 161.49 10600 11250 10600 13700 7380 10540 11005.52 0.00 0 17085 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1076 -3.88 1.15 12 1.00 -2827.00 9531.00 20050 20240522 -45.29 7720 20241209 42.10 11250 -2.49 20250219 8600 27.56 20250102 20050 -45.29 20240522 7720 42.10 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
6 20250219 120906 57 100.00 KOSDAQ 화학 N N N N N 11000 460 2 4.36 946597260 85948 141.17 10600 11250 10600 13700 7380 10540 11013.60 0.00 0 13705 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1079 -3.89 1.15 12 0.88 -2827.00 9531.00 20050 20240522 -45.14 7720 20241209 42.49 11250 -2.22 20250219 8600 27.91 20250102 20050 -45.14 20240522 7720 42.49 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
7 20250219 110907 57 100.00 KOSDAQ 화학 N N N N N 11130 590 2 5.60 866520710 78680 129.23 10600 11250 10600 13700 7380 10540 11013.23 0.00 0 15108 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1091 -3.94 1.17 12 0.80 -2827.00 9531.00 20050 20240522 -44.49 7720 20241209 44.17 11250 -1.07 20250219 8600 29.42 20250102 20050 -44.49 20240522 7720 44.17 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
8 20250219 100908 57 100.00 KOSDAQ 화학 N N N N N 11100 560 2 5.31 628850410 57352 94.20 10600 11150 10600 13700 7380 10540 10964.75 0.00 0 16921 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1088 -3.93 1.16 12 0.58 -2827.00 9531.00 20050 20240522 -44.64 7720 20241209 43.78 11150 -0.45 20250219 8600 29.07 20250102 20050 -44.64 20240522 7720 43.78 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
9 20250219 090908 57 100.00 KOSDAQ 화학 N N N N N 10750 210 2 1.99 48161990 4501 7.39 10600 10790 10600 13700 7380 10540 10700.29 0.00 0 2648 10760 10650 10490 10380 10220 10705 10435 49 3160 500 7160 10 1 9805620 1054 -3.80 1.13 12 0.05 -2827.00 9531.00 20050 20240522 -46.38 7720 20241209 39.25 10790 -0.37 20250219 8600 25.00 20250102 20050 -46.38 20240522 7720 39.25 20241209 1.64 N 170920 500 49 억 115 N N 0 N 00 N
10 20250218 160905 57 100.00 KOSDAQ 화학 N N N N N 10540 180 2 1.74 639796820 60871 307.31 10350 10600 10330 13460 7260 10360 10510.70 0.00 0 7115 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1034 -3.73 1.11 12 0.62 -2827.00 9531.00 20050 20240522 -47.43 7720 20241209 36.53 10650 -1.03 20250214 8600 22.56 20250102 20050 -47.43 20240522 7720 36.53 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
11 20250218 150906 57 100.00 KOSDAQ 화학 N N N N N 10520 160 2 1.54 595207260 56637 285.93 10350 10600 10330 13460 7260 10360 10509.16 0.00 0 5694 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1032 -3.72 1.10 12 0.58 -2827.00 9531.00 20050 20240522 -47.53 7720 20241209 36.27 10650 -1.22 20250214 8600 22.33 20250102 20050 -47.53 20240522 7720 36.27 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
12 20250218 140907 57 100.00 KOSDAQ 화학 N N N N N 10460 100 2 0.97 517559540 49218 248.48 10350 10600 10330 13460 7260 10360 10515.66 0.00 0 4001 10646 10502 10386 10242 10126 10445 10185 49 3100 500 7040 10 1 9805620 1026 -3.70 1.10 12 0.50 -2827.00 9531.00 20050 20240522 -47.83 7720 20241209 35.49 10650 -1.78 20250214 8600 21.63 20250102 20050 -47.83 20240522 7720 35.49 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N