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
251370/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
20250219,161034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11370,90,2,0.80,244785430,21616,44.66,11280,11490,11210,14660,7900,11280,11324.21,1.02,0,3347,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1855,-64.24,1.51,12,0.13,-177.00,7531.00,14400,20240424,-21.04,7350,20240805,54.69,11760,-3.32,20250213,9560,18.93,20250102,14400,-21.04,20240424,7350,54.69,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,151038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11370,90,2,0.80,239957440,21191,43.78,11280,11490,11210,14660,7900,11280,11323.55,1.02,0,3442,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1855,-64.24,1.51,12,0.13,-177.00,7531.00,14400,20240424,-21.04,7350,20240805,54.69,11760,-3.32,20250213,9560,18.93,20250102,14400,-21.04,20240424,7350,54.69,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,141034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11310,30,2,0.27,207114460,18283,37.77,11280,11490,11210,14660,7900,11280,11328.25,1.02,0,2852,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1845,-63.90,1.50,12,0.11,-177.00,7531.00,14400,20240424,-21.46,7350,20240805,53.88,11760,-3.83,20250213,9560,18.31,20250102,14400,-21.46,20240424,7350,53.88,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,131035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11400,120,2,1.06,151941640,13400,27.69,11280,11490,11210,14660,7900,11280,11338.93,1.02,0,2370,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1860,-64.41,1.51,12,0.08,-177.00,7531.00,14400,20240424,-20.83,7350,20240805,55.10,11760,-3.06,20250213,9560,19.25,20250102,14400,-20.83,20240424,7350,55.10,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,121034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11360,80,2,0.71,116010140,10236,21.15,11280,11490,11210,14660,7900,11280,11333.54,1.02,0,1127,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1853,-64.18,1.51,12,0.06,-177.00,7531.00,14400,20240424,-21.11,7350,20240805,54.56,11760,-3.40,20250213,9560,18.83,20250102,14400,-21.11,20240424,7350,54.56,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,111035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11330,50,2,0.44,71071830,6294,13.00,11280,11410,11210,14660,7900,11280,11292.00,1.02,0,1236,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1848,-64.01,1.50,12,0.04,-177.00,7531.00,14400,20240424,-21.32,7350,20240805,54.15,11760,-3.66,20250213,9560,18.51,20250102,14400,-21.32,20240424,7350,54.15,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,101036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11290,10,2,0.09,58279250,5163,10.67,11280,11410,11210,14660,7900,11280,11287.87,1.02,0,794,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1842,-63.79,1.50,12,0.03,-177.00,7531.00,14400,20240424,-21.60,7350,20240805,53.61,11760,-4.00,20250213,9560,18.10,20250102,14400,-21.60,20240424,7350,53.61,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250219,091037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11400,120,2,1.06,7248600,639,1.32,11280,11410,11210,14660,7900,11280,11343.66,1.02,0,-96,11966,11622,11356,11012,10746,11490,10880,82,3380,500,8120,10,1,16314464,1860,-64.41,1.51,12,0.00,-177.00,7531.00,14400,20240424,-20.83,7350,20240805,55.10,11760,-3.06,20250213,9560,19.25,20250102,14400,-20.83,20240424,7350,55.10,20240805,3.12,N,251370,500,81 억,,165849,N,N,0,N,00,N
20250218,161031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11280,0,3,0.00,548408720,48300,105.52,11390,11700,11090,14660,7900,11280,11354.25,0.99,0,4523,11613,11446,11213,11046,10813,11530,11130,82,3380,500,8120,10,1,16314464,1840,-63.73,1.50,12,0.30,-177.00,7531.00,14400,20240424,-21.67,7350,20240805,53.47,11760,-4.08,20250213,9560,17.99,20250102,14400,-21.67,20240424,7350,53.47,20240805,3.12,N,251370,500,81 억,,161326,N,N,0,N,00,N
20250218,151033,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11340,60,2,0.53,523241220,46068,100.65,11390,11700,11090,14660,7900,11280,11358.02,0.99,0,4970,11613,11446,11213,11046,10813,11530,11130,82,3380,500,8120,10,1,16314464,1850,-64.07,1.51,12,0.28,-177.00,7531.00,14400,20240424,-21.25,7350,20240805,54.29,11760,-3.57,20250213,9560,18.62,20250102,14400,-21.25,20240424,7350,54.29,20240805,3.12,N,251370,500,81 억,,161326,N,N,0,N,00,N
20250218,141034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11420,140,2,1.24,481802210,42424,92.69,11390,11700,11090,14660,7900,11280,11356.83,0.99,0,6780,11613,11446,11213,11046,10813,11530,11130,82,3380,500,8120,10,1,16314464,1863,-64.52,1.52,12,0.26,-177.00,7531.00,14400,20240424,-20.69,7350,20240805,55.37,11760,-2.89,20250213,9560,19.46,20250102,14400,-20.69,20240424,7350,55.37,20240805,3.12,N,251370,500,81 억,,161326,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 161034 55 60.00 KOSDAQ 화학 N N N Y 60 N 11370 90 2 0.80 244785430 21616 44.66 11280 11490 11210 14660 7900 11280 11324.21 1.02 0 3347 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1855 -64.24 1.51 12 0.13 -177.00 7531.00 14400 20240424 -21.04 7350 20240805 54.69 11760 -3.32 20250213 9560 18.93 20250102 14400 -21.04 20240424 7350 54.69 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
3 20250219 151038 55 60.00 KOSDAQ 화학 N N N Y 60 N 11370 90 2 0.80 239957440 21191 43.78 11280 11490 11210 14660 7900 11280 11323.55 1.02 0 3442 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1855 -64.24 1.51 12 0.13 -177.00 7531.00 14400 20240424 -21.04 7350 20240805 54.69 11760 -3.32 20250213 9560 18.93 20250102 14400 -21.04 20240424 7350 54.69 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
4 20250219 141034 55 60.00 KOSDAQ 화학 N N N Y 60 N 11310 30 2 0.27 207114460 18283 37.77 11280 11490 11210 14660 7900 11280 11328.25 1.02 0 2852 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1845 -63.90 1.50 12 0.11 -177.00 7531.00 14400 20240424 -21.46 7350 20240805 53.88 11760 -3.83 20250213 9560 18.31 20250102 14400 -21.46 20240424 7350 53.88 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
5 20250219 131035 55 60.00 KOSDAQ 화학 N N N Y 60 N 11400 120 2 1.06 151941640 13400 27.69 11280 11490 11210 14660 7900 11280 11338.93 1.02 0 2370 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1860 -64.41 1.51 12 0.08 -177.00 7531.00 14400 20240424 -20.83 7350 20240805 55.10 11760 -3.06 20250213 9560 19.25 20250102 14400 -20.83 20240424 7350 55.10 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
6 20250219 121034 55 60.00 KOSDAQ 화학 N N N Y 60 N 11360 80 2 0.71 116010140 10236 21.15 11280 11490 11210 14660 7900 11280 11333.54 1.02 0 1127 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1853 -64.18 1.51 12 0.06 -177.00 7531.00 14400 20240424 -21.11 7350 20240805 54.56 11760 -3.40 20250213 9560 18.83 20250102 14400 -21.11 20240424 7350 54.56 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
7 20250219 111035 55 60.00 KOSDAQ 화학 N N N Y 60 N 11330 50 2 0.44 71071830 6294 13.00 11280 11410 11210 14660 7900 11280 11292.00 1.02 0 1236 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1848 -64.01 1.50 12 0.04 -177.00 7531.00 14400 20240424 -21.32 7350 20240805 54.15 11760 -3.66 20250213 9560 18.51 20250102 14400 -21.32 20240424 7350 54.15 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
8 20250219 101036 55 60.00 KOSDAQ 화학 N N N Y 60 N 11290 10 2 0.09 58279250 5163 10.67 11280 11410 11210 14660 7900 11280 11287.87 1.02 0 794 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1842 -63.79 1.50 12 0.03 -177.00 7531.00 14400 20240424 -21.60 7350 20240805 53.61 11760 -4.00 20250213 9560 18.10 20250102 14400 -21.60 20240424 7350 53.61 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
9 20250219 091037 55 60.00 KOSDAQ 화학 N N N Y 60 N 11400 120 2 1.06 7248600 639 1.32 11280 11410 11210 14660 7900 11280 11343.66 1.02 0 -96 11966 11622 11356 11012 10746 11490 10880 82 3380 500 8120 10 1 16314464 1860 -64.41 1.51 12 0.00 -177.00 7531.00 14400 20240424 -20.83 7350 20240805 55.10 11760 -3.06 20250213 9560 19.25 20250102 14400 -20.83 20240424 7350 55.10 20240805 3.12 N 251370 500 81 억 165849 N N 0 N 00 N
10 20250218 161031 55 60.00 KOSDAQ 화학 N N N Y 60 N 11280 0 3 0.00 548408720 48300 105.52 11390 11700 11090 14660 7900 11280 11354.25 0.99 0 4523 11613 11446 11213 11046 10813 11530 11130 82 3380 500 8120 10 1 16314464 1840 -63.73 1.50 12 0.30 -177.00 7531.00 14400 20240424 -21.67 7350 20240805 53.47 11760 -4.08 20250213 9560 17.99 20250102 14400 -21.67 20240424 7350 53.47 20240805 3.12 N 251370 500 81 억 161326 N N 0 N 00 N
11 20250218 151033 55 60.00 KOSDAQ 화학 N N N Y 60 N 11340 60 2 0.53 523241220 46068 100.65 11390 11700 11090 14660 7900 11280 11358.02 0.99 0 4970 11613 11446 11213 11046 10813 11530 11130 82 3380 500 8120 10 1 16314464 1850 -64.07 1.51 12 0.28 -177.00 7531.00 14400 20240424 -21.25 7350 20240805 54.29 11760 -3.57 20250213 9560 18.62 20250102 14400 -21.25 20240424 7350 54.29 20240805 3.12 N 251370 500 81 억 161326 N N 0 N 00 N
12 20250218 141034 55 60.00 KOSDAQ 화학 N N N Y 60 N 11420 140 2 1.24 481802210 42424 92.69 11390 11700 11090 14660 7900 11280 11356.83 0.99 0 6780 11613 11446 11213 11046 10813 11530 11130 82 3380 500 8120 10 1 16314464 1863 -64.52 1.52 12 0.26 -177.00 7531.00 14400 20240424 -20.69 7350 20240805 55.37 11760 -2.89 20250213 9560 19.46 20250102 14400 -20.69 20240424 7350 55.37 20240805 3.12 N 251370 500 81 억 161326 N N 0 N 00 N