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
239890/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
20250219,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,330,2,4.21,795123400,98936,334.75,7730,8160,7730,10170,5490,7830,8036.48,5.63,0,23930,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,811,14.42,1.62,12,1.00,566.00,5022.00,20900,20240227,-60.96,6080,20241115,34.21,9070,-10.03,20250115,7160,13.97,20250210,20900,-60.96,20240227,6080,34.21,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,330,2,4.21,773577870,96293,325.81,7730,8160,7730,10170,5490,7830,8033.58,5.63,0,23891,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,811,14.42,1.62,12,0.97,566.00,5022.00,20900,20240227,-60.96,6080,20241115,34.21,9070,-10.03,20250115,7160,13.97,20250210,20900,-60.96,20240227,6080,34.21,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,270,2,3.45,697035670,86843,293.84,7730,8140,7730,10170,5490,7830,8026.39,5.63,0,23142,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,805,14.31,1.61,12,0.87,566.00,5022.00,20900,20240227,-61.24,6080,20241115,33.22,9070,-10.69,20250115,7160,13.13,20250210,20900,-61.24,20240227,6080,33.22,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,270,2,3.45,603513410,75288,254.74,7730,8140,7730,10170,5490,7830,8016.06,5.63,0,21816,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,805,14.31,1.61,12,0.76,566.00,5022.00,20900,20240227,-61.24,6080,20241115,33.22,9070,-10.69,20250115,7160,13.13,20250210,20900,-61.24,20240227,6080,33.22,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,270,2,3.45,526396310,65780,222.57,7730,8140,7730,10170,5490,7830,8002.38,5.63,0,21830,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,805,14.31,1.61,12,0.66,566.00,5022.00,20900,20240227,-61.24,6080,20241115,33.22,9070,-10.69,20250115,7160,13.13,20250210,20900,-61.24,20240227,6080,33.22,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,120,2,1.53,331203830,41509,140.45,7730,8140,7730,10170,5490,7830,7979.08,5.63,0,7308,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,790,14.05,1.58,12,0.42,566.00,5022.00,20900,20240227,-61.96,6080,20241115,30.76,9070,-12.35,20250115,7160,11.03,20250210,20900,-61.96,20240227,6080,30.76,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,101024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,180,2,2.30,282724050,35399,119.77,7730,8140,7730,10170,5490,7830,7986.78,5.63,0,11082,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,796,14.15,1.59,12,0.36,566.00,5022.00,20900,20240227,-61.67,6080,20241115,31.74,9070,-11.69,20250115,7160,11.87,20250210,20900,-61.67,20240227,6080,31.74,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250219,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7970,140,2,1.79,66248700,8396,28.41,7730,7980,7730,10170,5490,7830,7890.51,5.63,0,7100,8023,7926,7823,7726,7623,7875,7675,50,2340,500,5320,10,1,9935755,792,14.08,1.59,12,0.08,566.00,5022.00,20900,20240227,-61.87,6080,20241115,31.09,9070,-12.13,20250115,7160,11.31,20250210,20900,-61.87,20240227,6080,31.09,20241115,3.22,N,239890,500,49 억,,559719,N,N,0,N,00,N
20250218,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,-20,5,-0.25,228120530,29355,79.81,7920,7920,7720,10200,5500,7850,7771.09,5.67,0,-3820,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,778,13.83,1.56,12,0.30,566.00,5022.00,20900,20240227,-62.54,6080,20241115,28.78,9070,-13.67,20250115,7160,9.36,20250210,20900,-62.54,20240227,6080,28.78,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-60,5,-0.76,199056910,25630,69.68,7920,7920,7720,10200,5500,7850,7766.56,5.67,0,-3662,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,774,13.76,1.55,12,0.26,566.00,5022.00,20900,20240227,-62.73,6080,20241115,28.12,9070,-14.11,20250115,7160,8.80,20250210,20900,-62.73,20240227,6080,28.12,20241115,3.25,N,239890,500,49 억,,563447,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,-90,5,-1.15,172648910,22227,60.43,7920,7920,7720,10200,5500,7850,7767.53,5.67,0,-4622,8163,8006,7843,7686,7523,8085,7765,50,2350,500,5330,10,1,9935755,771,13.71,1.55,12,0.22,566.00,5022.00,20900,20240227,-62.87,6080,20241115,27.63,9070,-14.44,20250115,7160,8.38,20250210,20900,-62.87,20240227,6080,27.63,20241115,3.25,N,239890,500,49 억,,563447,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 161023 57 100.00 KOSDAQ 화학 N N N N N 8160 330 2 4.21 795123400 98936 334.75 7730 8160 7730 10170 5490 7830 8036.48 5.63 0 23930 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 811 14.42 1.62 12 1.00 566.00 5022.00 20900 20240227 -60.96 6080 20241115 34.21 9070 -10.03 20250115 7160 13.97 20250210 20900 -60.96 20240227 6080 34.21 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
3 20250219 151027 57 100.00 KOSDAQ 화학 N N N N N 8160 330 2 4.21 773577870 96293 325.81 7730 8160 7730 10170 5490 7830 8033.58 5.63 0 23891 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 811 14.42 1.62 12 0.97 566.00 5022.00 20900 20240227 -60.96 6080 20241115 34.21 9070 -10.03 20250115 7160 13.97 20250210 20900 -60.96 20240227 6080 34.21 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
4 20250219 141023 57 100.00 KOSDAQ 화학 N N N N N 8100 270 2 3.45 697035670 86843 293.84 7730 8140 7730 10170 5490 7830 8026.39 5.63 0 23142 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 805 14.31 1.61 12 0.87 566.00 5022.00 20900 20240227 -61.24 6080 20241115 33.22 9070 -10.69 20250115 7160 13.13 20250210 20900 -61.24 20240227 6080 33.22 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
5 20250219 131024 57 100.00 KOSDAQ 화학 N N N N N 8100 270 2 3.45 603513410 75288 254.74 7730 8140 7730 10170 5490 7830 8016.06 5.63 0 21816 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 805 14.31 1.61 12 0.76 566.00 5022.00 20900 20240227 -61.24 6080 20241115 33.22 9070 -10.69 20250115 7160 13.13 20250210 20900 -61.24 20240227 6080 33.22 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
6 20250219 121023 57 100.00 KOSDAQ 화학 N N N N N 8100 270 2 3.45 526396310 65780 222.57 7730 8140 7730 10170 5490 7830 8002.38 5.63 0 21830 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 805 14.31 1.61 12 0.66 566.00 5022.00 20900 20240227 -61.24 6080 20241115 33.22 9070 -10.69 20250115 7160 13.13 20250210 20900 -61.24 20240227 6080 33.22 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
7 20250219 111024 57 100.00 KOSDAQ 화학 N N N N N 7950 120 2 1.53 331203830 41509 140.45 7730 8140 7730 10170 5490 7830 7979.08 5.63 0 7308 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 790 14.05 1.58 12 0.42 566.00 5022.00 20900 20240227 -61.96 6080 20241115 30.76 9070 -12.35 20250115 7160 11.03 20250210 20900 -61.96 20240227 6080 30.76 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
8 20250219 101024 57 100.00 KOSDAQ 화학 N N N N N 8010 180 2 2.30 282724050 35399 119.77 7730 8140 7730 10170 5490 7830 7986.78 5.63 0 11082 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 796 14.15 1.59 12 0.36 566.00 5022.00 20900 20240227 -61.67 6080 20241115 31.74 9070 -11.69 20250115 7160 11.87 20250210 20900 -61.67 20240227 6080 31.74 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
9 20250219 091025 57 100.00 KOSDAQ 화학 N N N N N 7970 140 2 1.79 66248700 8396 28.41 7730 7980 7730 10170 5490 7830 7890.51 5.63 0 7100 8023 7926 7823 7726 7623 7875 7675 50 2340 500 5320 10 1 9935755 792 14.08 1.59 12 0.08 566.00 5022.00 20900 20240227 -61.87 6080 20241115 31.09 9070 -12.13 20250115 7160 11.31 20250210 20900 -61.87 20240227 6080 31.09 20241115 3.22 N 239890 500 49 억 559719 N N 0 N 00 N
10 20250218 161020 57 100.00 KOSDAQ 화학 N N N N N 7830 -20 5 -0.25 228120530 29355 79.81 7920 7920 7720 10200 5500 7850 7771.09 5.67 0 -3820 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 778 13.83 1.56 12 0.30 566.00 5022.00 20900 20240227 -62.54 6080 20241115 28.78 9070 -13.67 20250115 7160 9.36 20250210 20900 -62.54 20240227 6080 28.78 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
11 20250218 151022 57 100.00 KOSDAQ 화학 N N N N N 7790 -60 5 -0.76 199056910 25630 69.68 7920 7920 7720 10200 5500 7850 7766.56 5.67 0 -3662 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 774 13.76 1.55 12 0.26 566.00 5022.00 20900 20240227 -62.73 6080 20241115 28.12 9070 -14.11 20250115 7160 8.80 20250210 20900 -62.73 20240227 6080 28.12 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N
12 20250218 141023 57 100.00 KOSDAQ 화학 N N N N N 7760 -90 5 -1.15 172648910 22227 60.43 7920 7920 7720 10200 5500 7850 7767.53 5.67 0 -4622 8163 8006 7843 7686 7523 8085 7765 50 2350 500 5330 10 1 9935755 771 13.71 1.55 12 0.22 566.00 5022.00 20900 20240227 -62.87 6080 20241115 27.63 9070 -14.44 20250115 7160 8.38 20250210 20900 -62.87 20240227 6080 27.63 20241115 3.25 N 239890 500 49 억 563447 N N 0 N 00 N