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
227610/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
20250219,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-11,5,-1.04,41957732,39986,149.26,1061,1090,1045,1379,743,1061,1049.31,0.00,0,-1386,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,374,-131.25,1.18,12,0.11,-8.00,891.00,2140,20240221,-50.93,1020,20241227,2.94,1370,-23.36,20250110,1030,1.94,20250212,2140,-50.93,20240221,1020,2.94,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-8,5,-0.75,41409580,39464,147.31,1061,1090,1045,1379,743,1061,1049.30,0.00,0,-1365,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,375,-131.62,1.18,12,0.11,-8.00,891.00,2140,20240221,-50.79,1020,20241227,3.24,1370,-23.14,20250110,1030,2.23,20250212,2140,-50.79,20240221,1020,3.24,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-9,5,-0.85,38772709,36956,137.95,1061,1090,1045,1379,743,1061,1049.16,0.00,0,-1352,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,374,-131.50,1.18,12,0.10,-8.00,891.00,2140,20240221,-50.84,1020,20241227,3.14,1370,-23.21,20250110,1030,2.14,20250212,2140,-50.84,20240221,1020,3.14,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-9,5,-0.85,27876718,26568,99.18,1061,1090,1046,1379,743,1061,1049.26,0.00,0,404,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,374,-131.50,1.18,12,0.07,-8.00,891.00,2140,20240221,-50.84,1020,20241227,3.14,1370,-23.21,20250110,1030,2.14,20250212,2140,-50.84,20240221,1020,3.14,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-9,5,-0.85,27378428,26093,97.40,1061,1090,1046,1379,743,1061,1049.26,0.00,0,445,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,374,-131.50,1.18,12,0.07,-8.00,891.00,2140,20240221,-50.84,1020,20241227,3.14,1370,-23.21,20250110,1030,2.14,20250212,2140,-50.84,20240221,1020,3.14,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-8,5,-0.75,16540547,15753,58.80,1061,1090,1046,1379,743,1061,1049.99,0.00,0,46,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,375,-131.62,1.18,12,0.04,-8.00,891.00,2140,20240221,-50.79,1020,20241227,3.24,1370,-23.14,20250110,1030,2.23,20250212,2140,-50.79,20240221,1020,3.24,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,-4,5,-0.38,13480024,12835,47.91,1061,1090,1046,1379,743,1061,1050.26,0.00,0,82,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,376,-132.12,1.19,12,0.04,-8.00,891.00,2140,20240221,-50.61,1020,20241227,3.63,1370,-22.85,20250110,1030,2.62,20250212,2140,-50.61,20240221,1020,3.63,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250219,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-11,5,-1.04,3606921,3422,12.77,1061,1090,1047,1379,743,1061,1054.04,0.00,0,-193,1105,1083,1067,1045,1029,1075,1037,178,318,500,720,1,1,35583547,374,-131.25,1.18,12,0.01,-8.00,891.00,2140,20240221,-50.93,1020,20241227,2.94,1370,-23.36,20250110,1030,1.94,20250212,2140,-50.93,20240221,1020,2.94,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250218,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,-18,5,-1.67,28686914,26789,105.69,1080,1089,1051,1402,756,1079,1070.85,0.00,0,-4663,1104,1091,1067,1054,1030,1098,1061,178,323,500,730,1,1,35583547,378,-132.62,1.19,12,0.08,-8.00,891.00,2140,20240221,-50.42,1020,20241227,4.02,1370,-22.55,20250110,1030,3.01,20250212,2140,-50.42,20240221,1020,4.02,20241227,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250218,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,-10,5,-0.93,28122974,26260,103.61,1080,1089,1051,1402,756,1079,1070.94,0.00,0,-4722,1104,1091,1067,1054,1030,1098,1061,178,323,500,730,1,1,35583547,380,-133.62,1.20,12,0.07,-8.00,891.00,2140,20240221,-50.05,1020,20241227,4.80,1370,-21.97,20250110,1030,3.79,20250212,2140,-50.05,20240221,1020,4.80,20241227,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250218,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-14,5,-1.30,22827684,21303,84.05,1080,1089,1051,1402,756,1079,1071.57,0.00,0,-4400,1104,1091,1067,1054,1030,1098,1061,178,323,500,730,1,1,35583547,379,-133.12,1.20,12,0.06,-8.00,891.00,2140,20240221,-50.23,1020,20241227,4.41,1370,-22.26,20250110,1030,3.40,20250212,2140,-50.23,20240221,1020,4.41,20241227,0.28,N,227610,500,177 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 161011 57 100.00 KOSDAQ 화학 N N N N N 1050 -11 5 -1.04 41957732 39986 149.26 1061 1090 1045 1379 743 1061 1049.31 0.00 0 -1386 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 374 -131.25 1.18 12 0.11 -8.00 891.00 2140 20240221 -50.93 1020 20241227 2.94 1370 -23.36 20250110 1030 1.94 20250212 2140 -50.93 20240221 1020 2.94 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
3 20250219 151014 57 100.00 KOSDAQ 화학 N N N N N 1053 -8 5 -0.75 41409580 39464 147.31 1061 1090 1045 1379 743 1061 1049.30 0.00 0 -1365 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 375 -131.62 1.18 12 0.11 -8.00 891.00 2140 20240221 -50.79 1020 20241227 3.24 1370 -23.14 20250110 1030 2.23 20250212 2140 -50.79 20240221 1020 3.24 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
4 20250219 141010 57 100.00 KOSDAQ 화학 N N N N N 1052 -9 5 -0.85 38772709 36956 137.95 1061 1090 1045 1379 743 1061 1049.16 0.00 0 -1352 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 374 -131.50 1.18 12 0.10 -8.00 891.00 2140 20240221 -50.84 1020 20241227 3.14 1370 -23.21 20250110 1030 2.14 20250212 2140 -50.84 20240221 1020 3.14 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
5 20250219 131012 57 100.00 KOSDAQ 화학 N N N N N 1052 -9 5 -0.85 27876718 26568 99.18 1061 1090 1046 1379 743 1061 1049.26 0.00 0 404 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 374 -131.50 1.18 12 0.07 -8.00 891.00 2140 20240221 -50.84 1020 20241227 3.14 1370 -23.21 20250110 1030 2.14 20250212 2140 -50.84 20240221 1020 3.14 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
6 20250219 121010 57 100.00 KOSDAQ 화학 N N N N N 1052 -9 5 -0.85 27378428 26093 97.40 1061 1090 1046 1379 743 1061 1049.26 0.00 0 445 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 374 -131.50 1.18 12 0.07 -8.00 891.00 2140 20240221 -50.84 1020 20241227 3.14 1370 -23.21 20250110 1030 2.14 20250212 2140 -50.84 20240221 1020 3.14 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
7 20250219 111012 57 100.00 KOSDAQ 화학 N N N N N 1053 -8 5 -0.75 16540547 15753 58.80 1061 1090 1046 1379 743 1061 1049.99 0.00 0 46 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 375 -131.62 1.18 12 0.04 -8.00 891.00 2140 20240221 -50.79 1020 20241227 3.24 1370 -23.14 20250110 1030 2.23 20250212 2140 -50.79 20240221 1020 3.24 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
8 20250219 101012 57 100.00 KOSDAQ 화학 N N N N N 1057 -4 5 -0.38 13480024 12835 47.91 1061 1090 1046 1379 743 1061 1050.26 0.00 0 82 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 376 -132.12 1.19 12 0.04 -8.00 891.00 2140 20240221 -50.61 1020 20241227 3.63 1370 -22.85 20250110 1030 2.62 20250212 2140 -50.61 20240221 1020 3.63 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
9 20250219 091013 57 100.00 KOSDAQ 화학 N N N N N 1050 -11 5 -1.04 3606921 3422 12.77 1061 1090 1047 1379 743 1061 1054.04 0.00 0 -193 1105 1083 1067 1045 1029 1075 1037 178 318 500 720 1 1 35583547 374 -131.25 1.18 12 0.01 -8.00 891.00 2140 20240221 -50.93 1020 20241227 2.94 1370 -23.36 20250110 1030 1.94 20250212 2140 -50.93 20240221 1020 2.94 20241227 0.27 N 227610 500 177 억 0 N N 0 N 00 N
10 20250218 161008 57 100.00 KOSDAQ 화학 N N N N N 1061 -18 5 -1.67 28686914 26789 105.69 1080 1089 1051 1402 756 1079 1070.85 0.00 0 -4663 1104 1091 1067 1054 1030 1098 1061 178 323 500 730 1 1 35583547 378 -132.62 1.19 12 0.08 -8.00 891.00 2140 20240221 -50.42 1020 20241227 4.02 1370 -22.55 20250110 1030 3.01 20250212 2140 -50.42 20240221 1020 4.02 20241227 0.28 N 227610 500 177 억 0 N N 0 N 00 N
11 20250218 151010 57 100.00 KOSDAQ 화학 N N N N N 1069 -10 5 -0.93 28122974 26260 103.61 1080 1089 1051 1402 756 1079 1070.94 0.00 0 -4722 1104 1091 1067 1054 1030 1098 1061 178 323 500 730 1 1 35583547 380 -133.62 1.20 12 0.07 -8.00 891.00 2140 20240221 -50.05 1020 20241227 4.80 1370 -21.97 20250110 1030 3.79 20250212 2140 -50.05 20240221 1020 4.80 20241227 0.28 N 227610 500 177 억 0 N N 0 N 00 N
12 20250218 141011 57 100.00 KOSDAQ 화학 N N N N N 1065 -14 5 -1.30 22827684 21303 84.05 1080 1089 1051 1402 756 1079 1071.57 0.00 0 -4400 1104 1091 1067 1054 1030 1098 1061 178 323 500 730 1 1 35583547 379 -133.12 1.20 12 0.06 -8.00 891.00 2140 20240221 -50.23 1020 20241227 4.41 1370 -22.26 20250110 1030 3.40 20250212 2140 -50.23 20240221 1020 4.41 20241227 0.28 N 227610 500 177 억 0 N N 0 N 00 N