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
171010/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,5240,160,2,3.15,4563648985,881760,191.77,5170,5350,4700,6600,3560,5080,5174.56,1.05,0,35391,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,749,-25.81,1.53,12,6.17,-203.00,3421.00,7430,20240412,-29.48,2525,20241209,107.52,6310,-16.96,20250207,2875,82.26,20250102,7430,-29.48,20240412,2525,107.52,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,170,2,3.35,3972903735,768890,167.23,5170,5350,4700,6600,3560,5080,5167.10,1.05,0,47859,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,751,-25.86,1.53,12,5.38,-203.00,3421.00,7430,20240412,-29.34,2525,20241209,107.92,6310,-16.80,20250207,2875,82.61,20250102,7430,-29.34,20240412,2525,107.92,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,70,2,1.38,3124388775,606138,131.83,5170,5350,4700,6600,3560,5080,5154.62,1.05,0,47045,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,736,-25.37,1.51,12,4.24,-203.00,3421.00,7430,20240412,-30.69,2525,20241209,103.96,6310,-18.38,20250207,2875,79.13,20250102,7430,-30.69,20240412,2525,103.96,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,70,2,1.38,3030640525,587896,127.86,5170,5350,4700,6600,3560,5080,5155.10,1.05,0,44776,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,736,-25.37,1.51,12,4.11,-203.00,3421.00,7430,20240412,-30.69,2525,20241209,103.96,6310,-18.38,20250207,2875,79.13,20250102,7430,-30.69,20240412,2525,103.96,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,90,2,1.77,2847239885,552364,120.13,5170,5350,4700,6600,3560,5080,5154.68,1.05,0,42349,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,739,-25.47,1.51,12,3.86,-203.00,3421.00,7430,20240412,-30.42,2525,20241209,104.75,6310,-18.07,20250207,2875,79.83,20250102,7430,-30.42,20240412,2525,104.75,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,0,3,0.00,2261491415,439458,95.58,5170,5350,4700,6600,3560,5080,5146.14,1.05,0,40842,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,726,-25.02,1.48,12,3.07,-203.00,3421.00,7430,20240412,-31.63,2525,20241209,101.19,6310,-19.49,20250207,2875,76.70,20250102,7430,-31.63,20240412,2525,101.19,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,0,3,0.00,2056279445,399108,86.80,5170,5350,4700,6600,3560,5080,5152.24,1.05,0,43052,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,726,-25.02,1.48,12,2.79,-203.00,3421.00,7430,20240412,-31.63,2525,20241209,101.19,6310,-19.49,20250207,2875,76.70,20250102,7430,-31.63,20240412,2525,101.19,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250219,090909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,240,2,4.72,569535340,108243,23.54,5170,5350,5120,6600,3560,5080,5262.14,1.05,0,18852,5350,5215,5085,4950,4820,5282,5017,71,1520,500,3250,10,1,14298752,761,-26.21,1.56,12,0.76,-203.00,3421.00,7430,20240412,-28.40,2525,20241209,110.69,6310,-15.69,20250207,2875,85.04,20250102,7430,-28.40,20240412,2525,110.69,20241209,2.96,N,171010,500,71 억,,150808,N,N,0,N,00,N
20250218,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-50,5,-0.97,2299841395,452639,69.97,5070,5220,4955,6660,3600,5130,5080.97,0.87,0,25405,5463,5296,5213,5046,4963,5255,5005,71,1530,500,3280,10,1,14298752,726,-25.02,1.48,12,3.17,-203.00,3421.00,7430,20240412,-31.63,2525,20241209,101.19,6310,-19.49,20250207,2875,76.70,20250102,7430,-31.63,20240412,2525,101.19,20241209,3.04,N,171010,500,71 억,,125006,N,N,0,N,00,N
20250218,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,0,3,0.00,2191499225,431367,66.69,5070,5220,4955,6660,3600,5130,5080.36,0.87,0,23448,5463,5296,5213,5046,4963,5255,5005,71,1530,500,3280,10,1,14298752,734,-25.27,1.50,12,3.02,-203.00,3421.00,7430,20240412,-30.96,2525,20241209,103.17,6310,-18.70,20250207,2875,78.43,20250102,7430,-30.96,20240412,2525,103.17,20241209,3.04,N,171010,500,71 억,,125006,N,N,0,N,00,N
20250218,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,40,2,0.78,1973317295,388930,60.12,5070,5220,4955,6660,3600,5130,5073.71,0.87,0,24176,5463,5296,5213,5046,4963,5255,5005,71,1530,500,3280,10,1,14298752,739,-25.47,1.51,12,2.72,-203.00,3421.00,7430,20240412,-30.42,2525,20241209,104.75,6310,-18.07,20250207,2875,79.83,20250102,7430,-30.42,20240412,2525,104.75,20241209,3.04,N,171010,500,71 억,,125006,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 5240 160 2 3.15 4563648985 881760 191.77 5170 5350 4700 6600 3560 5080 5174.56 1.05 0 35391 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 749 -25.81 1.53 12 6.17 -203.00 3421.00 7430 20240412 -29.48 2525 20241209 107.52 6310 -16.96 20250207 2875 82.26 20250102 7430 -29.48 20240412 2525 107.52 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
3 20250219 150910 57 100.00 KOSDAQ 화학 N N N N N 5250 170 2 3.35 3972903735 768890 167.23 5170 5350 4700 6600 3560 5080 5167.10 1.05 0 47859 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 751 -25.86 1.53 12 5.38 -203.00 3421.00 7430 20240412 -29.34 2525 20241209 107.92 6310 -16.80 20250207 2875 82.61 20250102 7430 -29.34 20240412 2525 107.92 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
4 20250219 140906 57 100.00 KOSDAQ 화학 N N N N N 5150 70 2 1.38 3124388775 606138 131.83 5170 5350 4700 6600 3560 5080 5154.62 1.05 0 47045 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 736 -25.37 1.51 12 4.24 -203.00 3421.00 7430 20240412 -30.69 2525 20241209 103.96 6310 -18.38 20250207 2875 79.13 20250102 7430 -30.69 20240412 2525 103.96 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
5 20250219 130908 57 100.00 KOSDAQ 화학 N N N N N 5150 70 2 1.38 3030640525 587896 127.86 5170 5350 4700 6600 3560 5080 5155.10 1.05 0 44776 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 736 -25.37 1.51 12 4.11 -203.00 3421.00 7430 20240412 -30.69 2525 20241209 103.96 6310 -18.38 20250207 2875 79.13 20250102 7430 -30.69 20240412 2525 103.96 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
6 20250219 120906 57 100.00 KOSDAQ 화학 N N N N N 5170 90 2 1.77 2847239885 552364 120.13 5170 5350 4700 6600 3560 5080 5154.68 1.05 0 42349 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 739 -25.47 1.51 12 3.86 -203.00 3421.00 7430 20240412 -30.42 2525 20241209 104.75 6310 -18.07 20250207 2875 79.83 20250102 7430 -30.42 20240412 2525 104.75 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
7 20250219 110908 57 100.00 KOSDAQ 화학 N N N N N 5080 0 3 0.00 2261491415 439458 95.58 5170 5350 4700 6600 3560 5080 5146.14 1.05 0 40842 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 726 -25.02 1.48 12 3.07 -203.00 3421.00 7430 20240412 -31.63 2525 20241209 101.19 6310 -19.49 20250207 2875 76.70 20250102 7430 -31.63 20240412 2525 101.19 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
8 20250219 100909 57 100.00 KOSDAQ 화학 N N N N N 5080 0 3 0.00 2056279445 399108 86.80 5170 5350 4700 6600 3560 5080 5152.24 1.05 0 43052 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 726 -25.02 1.48 12 2.79 -203.00 3421.00 7430 20240412 -31.63 2525 20241209 101.19 6310 -19.49 20250207 2875 76.70 20250102 7430 -31.63 20240412 2525 101.19 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
9 20250219 090909 57 100.00 KOSDAQ 화학 N N N N N 5320 240 2 4.72 569535340 108243 23.54 5170 5350 5120 6600 3560 5080 5262.14 1.05 0 18852 5350 5215 5085 4950 4820 5282 5017 71 1520 500 3250 10 1 14298752 761 -26.21 1.56 12 0.76 -203.00 3421.00 7430 20240412 -28.40 2525 20241209 110.69 6310 -15.69 20250207 2875 85.04 20250102 7430 -28.40 20240412 2525 110.69 20241209 2.96 N 171010 500 71 억 150808 N N 0 N 00 N
10 20250218 160905 57 100.00 KOSDAQ 화학 N N N N N 5080 -50 5 -0.97 2299841395 452639 69.97 5070 5220 4955 6660 3600 5130 5080.97 0.87 0 25405 5463 5296 5213 5046 4963 5255 5005 71 1530 500 3280 10 1 14298752 726 -25.02 1.48 12 3.17 -203.00 3421.00 7430 20240412 -31.63 2525 20241209 101.19 6310 -19.49 20250207 2875 76.70 20250102 7430 -31.63 20240412 2525 101.19 20241209 3.04 N 171010 500 71 억 125006 N N 0 N 00 N
11 20250218 150907 57 100.00 KOSDAQ 화학 N N N N N 5130 0 3 0.00 2191499225 431367 66.69 5070 5220 4955 6660 3600 5130 5080.36 0.87 0 23448 5463 5296 5213 5046 4963 5255 5005 71 1530 500 3280 10 1 14298752 734 -25.27 1.50 12 3.02 -203.00 3421.00 7430 20240412 -30.96 2525 20241209 103.17 6310 -18.70 20250207 2875 78.43 20250102 7430 -30.96 20240412 2525 103.17 20241209 3.04 N 171010 500 71 억 125006 N N 0 N 00 N
12 20250218 140907 57 100.00 KOSDAQ 화학 N N N N N 5170 40 2 0.78 1973317295 388930 60.12 5070 5220 4955 6660 3600 5130 5073.71 0.87 0 24176 5463 5296 5213 5046 4963 5255 5005 71 1530 500 3280 10 1 14298752 739 -25.47 1.51 12 2.72 -203.00 3421.00 7430 20240412 -30.42 2525 20241209 104.75 6310 -18.07 20250207 2875 79.83 20250102 7430 -30.42 20240412 2525 104.75 20241209 3.04 N 171010 500 71 억 125006 N N 0 N 00 N