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
214260/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
20250219,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,240,2,1.42,612071680,35968,85.59,17230,17300,16650,22000,11870,16950,17016.69,0.00,0,726,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1534,-16.89,4.07,12,0.40,-1018.00,4220.00,31500,20240719,-45.43,9300,20240624,84.84,18300,-6.07,20250213,13550,26.86,20250203,31500,-45.43,20240719,9300,84.84,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17090,140,2,0.83,588116860,34572,82.27,17230,17300,16650,22000,11870,16950,17011.36,0.00,0,435,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1525,-16.79,4.05,12,0.39,-1018.00,4220.00,31500,20240719,-45.75,9300,20240624,83.76,18300,-6.61,20250213,13550,26.13,20250203,31500,-45.75,20240719,9300,83.76,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17170,220,2,1.30,543530650,31958,76.05,17230,17300,16650,22000,11870,16950,17007.66,0.00,0,1301,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1532,-16.87,4.07,12,0.36,-1018.00,4220.00,31500,20240719,-45.49,9300,20240624,84.62,18300,-6.17,20250213,13550,26.72,20250203,31500,-45.49,20240719,9300,84.62,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17170,220,2,1.30,456560990,26895,64.00,17230,17230,16650,22000,11870,16950,16975.68,0.00,0,2145,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1532,-16.87,4.07,12,0.30,-1018.00,4220.00,31500,20240719,-45.49,9300,20240624,84.62,18300,-6.17,20250213,13550,26.72,20250203,31500,-45.49,20240719,9300,84.62,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17010,60,2,0.35,384465230,22668,53.94,17230,17230,16650,22000,11870,16950,16960.70,0.00,0,923,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1518,-16.71,4.03,12,0.25,-1018.00,4220.00,31500,20240719,-46.00,9300,20240624,82.90,18300,-7.05,20250213,13550,25.54,20250203,31500,-46.00,20240719,9300,82.90,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17100,150,2,0.88,330184920,19478,46.35,17230,17230,16650,22000,11870,16950,16951.68,0.00,0,1149,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1526,-16.80,4.05,12,0.22,-1018.00,4220.00,31500,20240719,-45.71,9300,20240624,83.87,18300,-6.56,20250213,13550,26.20,20250203,31500,-45.71,20240719,9300,83.87,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16920,-30,5,-0.18,158172860,9350,22.25,17230,17230,16650,22000,11870,16950,16916.88,0.00,0,521,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1510,-16.62,4.01,12,0.10,-1018.00,4220.00,31500,20240719,-46.29,9300,20240624,81.94,18300,-7.54,20250213,13550,24.87,20250203,31500,-46.29,20240719,9300,81.94,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250219,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16740,-210,5,-1.24,57130920,3379,8.04,17230,17230,16650,22000,11870,16950,16907.64,0.00,0,-1015,18323,17636,17293,16606,16263,17465,16435,45,5050,500,10500,10,1,8922463,1494,-16.44,3.97,12,0.04,-1018.00,4220.00,31500,20240719,-46.86,9300,20240624,80.00,18300,-8.52,20250213,13550,23.54,20250203,31500,-46.86,20240719,9300,80.00,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,-560,5,-3.20,719985310,41948,48.79,17980,17980,16950,22750,12260,17510,17163.76,0.00,0,-18987,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1512,-16.65,4.02,12,0.47,-1018.00,4220.00,31500,20240719,-46.19,9300,20240624,82.26,18300,-7.38,20250213,13550,25.09,20250203,31500,-46.19,20240719,9300,82.26,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17140,-370,5,-2.11,607165490,35301,41.06,17980,17980,16970,22750,12260,17510,17199.67,0.00,0,-18885,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1529,-16.84,4.06,12,0.40,-1018.00,4220.00,31500,20240719,-45.59,9300,20240624,84.30,18300,-6.34,20250213,13550,26.49,20250203,31500,-45.59,20240719,9300,84.30,20240624,0.08,N,214260,500,44 억,,0,N,N,0,N,00,N
20250218,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17150,-360,5,-2.06,554090570,32210,37.47,17980,17980,16970,22750,12260,17510,17202.44,0.00,0,-17263,18336,17922,17206,16792,16076,18130,17000,45,5240,500,10850,10,1,8922463,1530,-16.85,4.06,12,0.36,-1018.00,4220.00,31500,20240719,-45.56,9300,20240624,84.41,18300,-6.28,20250213,13550,26.57,20250203,31500,-45.56,20240719,9300,84.41,20240624,0.08,N,214260,500,44 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 160948 57 100.00 KOSDAQ 화학 N N N N N 17190 240 2 1.42 612071680 35968 85.59 17230 17300 16650 22000 11870 16950 17016.69 0.00 0 726 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1534 -16.89 4.07 12 0.40 -1018.00 4220.00 31500 20240719 -45.43 9300 20240624 84.84 18300 -6.07 20250213 13550 26.86 20250203 31500 -45.43 20240719 9300 84.84 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
3 20250219 150951 57 100.00 KOSDAQ 화학 N N N N N 17090 140 2 0.83 588116860 34572 82.27 17230 17300 16650 22000 11870 16950 17011.36 0.00 0 435 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1525 -16.79 4.05 12 0.39 -1018.00 4220.00 31500 20240719 -45.75 9300 20240624 83.76 18300 -6.61 20250213 13550 26.13 20250203 31500 -45.75 20240719 9300 83.76 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
4 20250219 140948 57 100.00 KOSDAQ 화학 N N N N N 17170 220 2 1.30 543530650 31958 76.05 17230 17300 16650 22000 11870 16950 17007.66 0.00 0 1301 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1532 -16.87 4.07 12 0.36 -1018.00 4220.00 31500 20240719 -45.49 9300 20240624 84.62 18300 -6.17 20250213 13550 26.72 20250203 31500 -45.49 20240719 9300 84.62 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
5 20250219 130949 57 100.00 KOSDAQ 화학 N N N N N 17170 220 2 1.30 456560990 26895 64.00 17230 17230 16650 22000 11870 16950 16975.68 0.00 0 2145 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1532 -16.87 4.07 12 0.30 -1018.00 4220.00 31500 20240719 -45.49 9300 20240624 84.62 18300 -6.17 20250213 13550 26.72 20250203 31500 -45.49 20240719 9300 84.62 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
6 20250219 120947 57 100.00 KOSDAQ 화학 N N N N N 17010 60 2 0.35 384465230 22668 53.94 17230 17230 16650 22000 11870 16950 16960.70 0.00 0 923 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1518 -16.71 4.03 12 0.25 -1018.00 4220.00 31500 20240719 -46.00 9300 20240624 82.90 18300 -7.05 20250213 13550 25.54 20250203 31500 -46.00 20240719 9300 82.90 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
7 20250219 110949 57 100.00 KOSDAQ 화학 N N N N N 17100 150 2 0.88 330184920 19478 46.35 17230 17230 16650 22000 11870 16950 16951.68 0.00 0 1149 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1526 -16.80 4.05 12 0.22 -1018.00 4220.00 31500 20240719 -45.71 9300 20240624 83.87 18300 -6.56 20250213 13550 26.20 20250203 31500 -45.71 20240719 9300 83.87 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
8 20250219 100950 57 100.00 KOSDAQ 화학 N N N N N 16920 -30 5 -0.18 158172860 9350 22.25 17230 17230 16650 22000 11870 16950 16916.88 0.00 0 521 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1510 -16.62 4.01 12 0.10 -1018.00 4220.00 31500 20240719 -46.29 9300 20240624 81.94 18300 -7.54 20250213 13550 24.87 20250203 31500 -46.29 20240719 9300 81.94 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
9 20250219 090950 57 100.00 KOSDAQ 화학 N N N N N 16740 -210 5 -1.24 57130920 3379 8.04 17230 17230 16650 22000 11870 16950 16907.64 0.00 0 -1015 18323 17636 17293 16606 16263 17465 16435 45 5050 500 10500 10 1 8922463 1494 -16.44 3.97 12 0.04 -1018.00 4220.00 31500 20240719 -46.86 9300 20240624 80.00 18300 -8.52 20250213 13550 23.54 20250203 31500 -46.86 20240719 9300 80.00 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
10 20250218 160946 57 100.00 KOSDAQ 화학 N N N N N 16950 -560 5 -3.20 719985310 41948 48.79 17980 17980 16950 22750 12260 17510 17163.76 0.00 0 -18987 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1512 -16.65 4.02 12 0.47 -1018.00 4220.00 31500 20240719 -46.19 9300 20240624 82.26 18300 -7.38 20250213 13550 25.09 20250203 31500 -46.19 20240719 9300 82.26 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
11 20250218 150948 57 100.00 KOSDAQ 화학 N N N N N 17140 -370 5 -2.11 607165490 35301 41.06 17980 17980 16970 22750 12260 17510 17199.67 0.00 0 -18885 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1529 -16.84 4.06 12 0.40 -1018.00 4220.00 31500 20240719 -45.59 9300 20240624 84.30 18300 -6.34 20250213 13550 26.49 20250203 31500 -45.59 20240719 9300 84.30 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N
12 20250218 140948 57 100.00 KOSDAQ 화학 N N N N N 17150 -360 5 -2.06 554090570 32210 37.47 17980 17980 16970 22750 12260 17510 17202.44 0.00 0 -17263 18336 17922 17206 16792 16076 18130 17000 45 5240 500 10850 10 1 8922463 1530 -16.85 4.06 12 0.36 -1018.00 4220.00 31500 20240719 -45.56 9300 20240624 84.41 18300 -6.28 20250213 13550 26.57 20250203 31500 -45.56 20240719 9300 84.41 20240624 0.08 N 214260 500 44 억 0 N N 0 N 00 N