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
251970/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
20250219,161035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41550,350,2,0.85,2199789250,53038,86.30,41250,41850,40850,53500,28850,41200,41475.70,10.53,0,11381,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5152,19.09,2.16,12,0.43,2177.00,19205.00,50900,20240730,-18.37,21100,20240327,96.92,48950,-15.12,20250124,40350,2.97,20250218,50900,-18.37,20240730,21100,96.92,20240327,0.65,N,251970,500,62 억,,1305447,N,N,737,N,00,N
20250219,151039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41600,400,2,0.97,2094497850,50507,82.18,41250,41850,40850,53500,28850,41200,41469.46,10.53,0,10859,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5158,19.11,2.17,12,0.41,2177.00,19205.00,50900,20240730,-18.27,21100,20240327,97.16,48950,-15.02,20250124,40350,3.10,20250218,50900,-18.27,20240730,21100,97.16,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,141034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41650,450,2,1.09,1866391800,45017,73.25,41250,41850,40850,53500,28850,41200,41459.71,10.53,0,10566,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5165,19.13,2.17,12,0.36,2177.00,19205.00,50900,20240730,-18.17,21100,20240327,97.39,48950,-14.91,20250124,40350,3.22,20250218,50900,-18.17,20240730,21100,97.39,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,131035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41550,350,2,0.85,1614595550,38944,63.37,41250,41850,40850,53500,28850,41200,41459.42,10.53,0,8985,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5152,19.09,2.16,12,0.31,2177.00,19205.00,50900,20240730,-18.37,21100,20240327,96.92,48950,-15.12,20250124,40350,2.97,20250218,50900,-18.37,20240730,21100,96.92,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,121035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41550,350,2,0.85,1386223100,33453,54.43,41250,41850,40850,53500,28850,41200,41437.93,10.53,0,7468,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5152,19.09,2.16,12,0.27,2177.00,19205.00,50900,20240730,-18.37,21100,20240327,96.92,48950,-15.12,20250124,40350,2.97,20250218,50900,-18.37,20240730,21100,96.92,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,111036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41600,400,2,0.97,1167246000,28197,45.88,41250,41800,40850,53500,28850,41200,41396.11,10.53,0,6237,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5158,19.11,2.17,12,0.23,2177.00,19205.00,50900,20240730,-18.27,21100,20240327,97.16,48950,-15.02,20250124,40350,3.10,20250218,50900,-18.27,20240730,21100,97.16,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,101036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41600,400,2,0.97,841815850,20339,33.09,41250,41800,40850,53500,28850,41200,41389.24,10.53,0,4581,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5158,19.11,2.17,12,0.16,2177.00,19205.00,50900,20240730,-18.27,21100,20240327,97.16,48950,-15.02,20250124,40350,3.10,20250218,50900,-18.27,20240730,21100,97.16,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250219,091037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41000,-200,5,-0.49,79867950,1942,3.16,41250,41500,40950,53500,28850,41200,41126.65,10.53,0,-248,42566,41882,41116,40432,39666,41500,40050,62,12300,500,30480,50,1,12400000,5084,18.83,2.13,12,0.02,2177.00,19205.00,50900,20240730,-19.45,21100,20240327,94.31,48950,-16.24,20250124,40350,1.61,20250218,50900,-19.45,20240730,21100,94.31,20240327,0.65,N,251970,500,62 억,,1305447,N,N,187,N,00,N
20250218,161032,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41200,0,3,0.00,2504079350,61106,49.53,41400,41800,40350,53500,28850,41200,40978.91,10.52,0,6977,44966,43082,42066,40182,39166,42575,39675,62,12300,500,30480,50,1,12400000,5109,18.93,2.15,12,0.49,2177.00,19205.00,50900,20240730,-19.06,21100,20240327,95.26,48950,-15.83,20250124,40350,2.11,20250218,50900,-19.06,20240730,21100,95.26,20240327,0.69,N,251970,500,62 억,,1304357,N,N,187,N,00,N
20250218,151034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41350,150,2,0.36,2423000900,59143,47.94,41400,41800,40350,53500,28850,41200,40968.52,10.52,0,7498,44966,43082,42066,40182,39166,42575,39675,62,12300,500,30480,50,1,12400000,5127,18.99,2.15,12,0.48,2177.00,19205.00,50900,20240730,-18.76,21100,20240327,95.97,48950,-15.53,20250124,40350,2.48,20250218,50900,-18.76,20240730,21100,95.97,20240327,0.69,N,251970,500,62 억,,1304357,N,N,6,N,00,N
20250218,141035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41100,-100,5,-0.24,2037498900,49797,40.36,41400,41800,40350,53500,28850,41200,40916.10,10.52,0,5739,44966,43082,42066,40182,39166,42575,39675,62,12300,500,30480,50,1,12400000,5096,18.88,2.14,12,0.40,2177.00,19205.00,50900,20240730,-19.25,21100,20240327,94.79,48950,-16.04,20250124,40350,1.86,20250218,50900,-19.25,20240730,21100,94.79,20240327,0.69,N,251970,500,62 억,,1304357,N,N,6,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 161035 55 60.00 KOSDAQ 화학 N N N Y 60 N 41550 350 2 0.85 2199789250 53038 86.30 41250 41850 40850 53500 28850 41200 41475.70 10.53 0 11381 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5152 19.09 2.16 12 0.43 2177.00 19205.00 50900 20240730 -18.37 21100 20240327 96.92 48950 -15.12 20250124 40350 2.97 20250218 50900 -18.37 20240730 21100 96.92 20240327 0.65 N 251970 500 62 억 1305447 N N 737 N 00 N
3 20250219 151039 55 60.00 KOSDAQ 화학 N N N Y 60 N 41600 400 2 0.97 2094497850 50507 82.18 41250 41850 40850 53500 28850 41200 41469.46 10.53 0 10859 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5158 19.11 2.17 12 0.41 2177.00 19205.00 50900 20240730 -18.27 21100 20240327 97.16 48950 -15.02 20250124 40350 3.10 20250218 50900 -18.27 20240730 21100 97.16 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
4 20250219 141034 55 60.00 KOSDAQ 화학 N N N Y 60 N 41650 450 2 1.09 1866391800 45017 73.25 41250 41850 40850 53500 28850 41200 41459.71 10.53 0 10566 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5165 19.13 2.17 12 0.36 2177.00 19205.00 50900 20240730 -18.17 21100 20240327 97.39 48950 -14.91 20250124 40350 3.22 20250218 50900 -18.17 20240730 21100 97.39 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
5 20250219 131035 55 60.00 KOSDAQ 화학 N N N Y 60 N 41550 350 2 0.85 1614595550 38944 63.37 41250 41850 40850 53500 28850 41200 41459.42 10.53 0 8985 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5152 19.09 2.16 12 0.31 2177.00 19205.00 50900 20240730 -18.37 21100 20240327 96.92 48950 -15.12 20250124 40350 2.97 20250218 50900 -18.37 20240730 21100 96.92 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
6 20250219 121035 55 60.00 KOSDAQ 화학 N N N Y 60 N 41550 350 2 0.85 1386223100 33453 54.43 41250 41850 40850 53500 28850 41200 41437.93 10.53 0 7468 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5152 19.09 2.16 12 0.27 2177.00 19205.00 50900 20240730 -18.37 21100 20240327 96.92 48950 -15.12 20250124 40350 2.97 20250218 50900 -18.37 20240730 21100 96.92 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
7 20250219 111036 55 60.00 KOSDAQ 화학 N N N Y 60 N 41600 400 2 0.97 1167246000 28197 45.88 41250 41800 40850 53500 28850 41200 41396.11 10.53 0 6237 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5158 19.11 2.17 12 0.23 2177.00 19205.00 50900 20240730 -18.27 21100 20240327 97.16 48950 -15.02 20250124 40350 3.10 20250218 50900 -18.27 20240730 21100 97.16 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
8 20250219 101036 55 60.00 KOSDAQ 화학 N N N Y 60 N 41600 400 2 0.97 841815850 20339 33.09 41250 41800 40850 53500 28850 41200 41389.24 10.53 0 4581 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5158 19.11 2.17 12 0.16 2177.00 19205.00 50900 20240730 -18.27 21100 20240327 97.16 48950 -15.02 20250124 40350 3.10 20250218 50900 -18.27 20240730 21100 97.16 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
9 20250219 091037 55 60.00 KOSDAQ 화학 N N N Y 60 N 41000 -200 5 -0.49 79867950 1942 3.16 41250 41500 40950 53500 28850 41200 41126.65 10.53 0 -248 42566 41882 41116 40432 39666 41500 40050 62 12300 500 30480 50 1 12400000 5084 18.83 2.13 12 0.02 2177.00 19205.00 50900 20240730 -19.45 21100 20240327 94.31 48950 -16.24 20250124 40350 1.61 20250218 50900 -19.45 20240730 21100 94.31 20240327 0.65 N 251970 500 62 억 1305447 N N 187 N 00 N
10 20250218 161032 55 60.00 KOSDAQ 화학 N N N Y 60 N 41200 0 3 0.00 2504079350 61106 49.53 41400 41800 40350 53500 28850 41200 40978.91 10.52 0 6977 44966 43082 42066 40182 39166 42575 39675 62 12300 500 30480 50 1 12400000 5109 18.93 2.15 12 0.49 2177.00 19205.00 50900 20240730 -19.06 21100 20240327 95.26 48950 -15.83 20250124 40350 2.11 20250218 50900 -19.06 20240730 21100 95.26 20240327 0.69 N 251970 500 62 억 1304357 N N 187 N 00 N
11 20250218 151034 55 60.00 KOSDAQ 화학 N N N Y 60 N 41350 150 2 0.36 2423000900 59143 47.94 41400 41800 40350 53500 28850 41200 40968.52 10.52 0 7498 44966 43082 42066 40182 39166 42575 39675 62 12300 500 30480 50 1 12400000 5127 18.99 2.15 12 0.48 2177.00 19205.00 50900 20240730 -18.76 21100 20240327 95.97 48950 -15.53 20250124 40350 2.48 20250218 50900 -18.76 20240730 21100 95.97 20240327 0.69 N 251970 500 62 억 1304357 N N 6 N 00 N
12 20250218 141035 55 60.00 KOSDAQ 화학 N N N Y 60 N 41100 -100 5 -0.24 2037498900 49797 40.36 41400 41800 40350 53500 28850 41200 40916.10 10.52 0 5739 44966 43082 42066 40182 39166 42575 39675 62 12300 500 30480 50 1 12400000 5096 18.88 2.14 12 0.40 2177.00 19205.00 50900 20240730 -19.25 21100 20240327 94.79 48950 -16.04 20250124 40350 1.86 20250218 50900 -19.25 20240730 21100 94.79 20240327 0.69 N 251970 500 62 억 1304357 N N 6 N 00 N