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
285800/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
20250219,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,55,2,2.24,714916005,293664,88.67,2430,2505,2370,3185,1715,2450,2433.97,1.20,0,50687,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,438,-20.70,1.07,12,1.68,-121.00,2352.00,4790,20240208,-47.70,1945,20241210,28.79,3830,-34.60,20250123,2060,21.60,20250102,4675,-46.42,20240220,1945,28.79,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,35,2,1.43,676137765,278130,83.98,2430,2505,2370,3185,1715,2450,2431.01,1.20,0,49324,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,434,-20.54,1.06,12,1.59,-121.00,2352.00,4790,20240208,-48.12,1945,20241210,27.76,3830,-35.12,20250123,2060,20.63,20250102,4675,-46.84,20240220,1945,27.76,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,30,2,1.22,579285470,239125,72.21,2430,2490,2370,3185,1715,2450,2422.52,1.20,0,42644,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,433,-20.50,1.05,12,1.37,-121.00,2352.00,4790,20240208,-48.23,1945,20241210,27.51,3830,-35.25,20250123,2060,20.39,20250102,4675,-46.95,20240220,1945,27.51,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,5,2,0.20,505852080,209332,63.21,2430,2480,2370,3185,1715,2450,2416.51,1.20,0,36681,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,429,-20.29,1.04,12,1.20,-121.00,2352.00,4790,20240208,-48.75,1945,20241210,26.22,3830,-35.90,20250123,2060,19.17,20250102,4675,-47.49,20240220,1945,26.22,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,418030055,173361,52.35,2430,2480,2370,3185,1715,2450,2411.33,1.20,0,43199,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,428,-20.25,1.04,12,0.99,-121.00,2352.00,4790,20240208,-48.85,1945,20241210,25.96,3830,-36.03,20250123,2060,18.93,20250102,4675,-47.59,20240220,1945,25.96,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-10,5,-0.41,370640855,153956,46.49,2430,2480,2370,3185,1715,2450,2407.45,1.20,0,40524,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,426,-20.17,1.04,12,0.88,-121.00,2352.00,4790,20240208,-49.06,1945,20241210,25.45,3830,-36.29,20250123,2060,18.45,20250102,4675,-47.81,20240220,1945,25.45,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,101108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-20,5,-0.82,331669480,137828,41.62,2430,2480,2370,3185,1715,2450,2406.40,1.20,0,33749,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,425,-20.08,1.03,12,0.79,-121.00,2352.00,4790,20240208,-49.27,1945,20241210,24.94,3830,-36.55,20250123,2060,17.96,20250102,4675,-48.02,20240220,1945,24.94,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250219,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,30,2,1.22,12980715,5304,1.60,2430,2480,2430,3185,1715,2450,2447.34,1.20,0,706,2636,2542,2466,2372,2296,2505,2335,17,735,100,1510,5,1,17477270,433,-20.50,1.05,12,0.03,-121.00,2352.00,4790,20240208,-48.23,1945,20241210,27.51,3830,-35.25,20250123,2060,20.39,20250102,4675,-46.95,20240220,1945,27.51,20241210,2.45,N,285800,100,17 억,,210221,N,N,0,N,00,N
20250218,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-100,5,-3.92,802912785,328882,183.75,2550,2560,2390,3315,1785,2550,2441.06,0.93,0,48467,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,428,-20.25,1.04,12,1.88,-121.00,2352.00,4790,20240208,-48.85,1945,20241210,25.96,3830,-36.03,20250123,2060,18.93,20250102,4675,-47.59,20240220,1945,25.96,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-85,5,-3.33,749955670,307226,171.65,2550,2560,2390,3315,1785,2550,2440.75,0.93,0,41600,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,431,-20.37,1.05,12,1.76,-121.00,2352.00,4790,20240208,-48.54,1945,20241210,26.74,3830,-35.64,20250123,2060,19.66,20250102,4675,-47.27,20240220,1945,26.74,20241210,2.44,N,285800,100,17 억,,161744,N,N,0,N,00,N
20250218,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-125,5,-4.90,690762075,283013,158.12,2550,2560,2390,3315,1785,2550,2440.42,0.93,0,41756,2663,2606,2563,2506,2463,2585,2485,17,765,100,1580,5,1,17477270,424,-20.04,1.03,12,1.62,-121.00,2352.00,4790,20240208,-49.37,1945,20241210,24.68,3830,-36.68,20250123,2060,17.72,20250102,4675,-48.13,20240220,1945,24.68,20241210,2.44,N,285800,100,17 억,,161744,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 161106 57 100.00 KOSDAQ 화학 N N N N N 2505 55 2 2.24 714916005 293664 88.67 2430 2505 2370 3185 1715 2450 2433.97 1.20 0 50687 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 438 -20.70 1.07 12 1.68 -121.00 2352.00 4790 20240208 -47.70 1945 20241210 28.79 3830 -34.60 20250123 2060 21.60 20250102 4675 -46.42 20240220 1945 28.79 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
3 20250219 151110 57 100.00 KOSDAQ 화학 N N N N N 2485 35 2 1.43 676137765 278130 83.98 2430 2505 2370 3185 1715 2450 2431.01 1.20 0 49324 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 434 -20.54 1.06 12 1.59 -121.00 2352.00 4790 20240208 -48.12 1945 20241210 27.76 3830 -35.12 20250123 2060 20.63 20250102 4675 -46.84 20240220 1945 27.76 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
4 20250219 141106 57 100.00 KOSDAQ 화학 N N N N N 2480 30 2 1.22 579285470 239125 72.21 2430 2490 2370 3185 1715 2450 2422.52 1.20 0 42644 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 433 -20.50 1.05 12 1.37 -121.00 2352.00 4790 20240208 -48.23 1945 20241210 27.51 3830 -35.25 20250123 2060 20.39 20250102 4675 -46.95 20240220 1945 27.51 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
5 20250219 131107 57 100.00 KOSDAQ 화학 N N N N N 2455 5 2 0.20 505852080 209332 63.21 2430 2480 2370 3185 1715 2450 2416.51 1.20 0 36681 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 429 -20.29 1.04 12 1.20 -121.00 2352.00 4790 20240208 -48.75 1945 20241210 26.22 3830 -35.90 20250123 2060 19.17 20250102 4675 -47.49 20240220 1945 26.22 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
6 20250219 121106 57 100.00 KOSDAQ 화학 N N N N N 2450 0 3 0.00 418030055 173361 52.35 2430 2480 2370 3185 1715 2450 2411.33 1.20 0 43199 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 428 -20.25 1.04 12 0.99 -121.00 2352.00 4790 20240208 -48.85 1945 20241210 25.96 3830 -36.03 20250123 2060 18.93 20250102 4675 -47.59 20240220 1945 25.96 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
7 20250219 111107 57 100.00 KOSDAQ 화학 N N N N N 2440 -10 5 -0.41 370640855 153956 46.49 2430 2480 2370 3185 1715 2450 2407.45 1.20 0 40524 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 426 -20.17 1.04 12 0.88 -121.00 2352.00 4790 20240208 -49.06 1945 20241210 25.45 3830 -36.29 20250123 2060 18.45 20250102 4675 -47.81 20240220 1945 25.45 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
8 20250219 101108 57 100.00 KOSDAQ 화학 N N N N N 2430 -20 5 -0.82 331669480 137828 41.62 2430 2480 2370 3185 1715 2450 2406.40 1.20 0 33749 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 425 -20.08 1.03 12 0.79 -121.00 2352.00 4790 20240208 -49.27 1945 20241210 24.94 3830 -36.55 20250123 2060 17.96 20250102 4675 -48.02 20240220 1945 24.94 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
9 20250219 091109 57 100.00 KOSDAQ 화학 N N N N N 2480 30 2 1.22 12980715 5304 1.60 2430 2480 2430 3185 1715 2450 2447.34 1.20 0 706 2636 2542 2466 2372 2296 2505 2335 17 735 100 1510 5 1 17477270 433 -20.50 1.05 12 0.03 -121.00 2352.00 4790 20240208 -48.23 1945 20241210 27.51 3830 -35.25 20250123 2060 20.39 20250102 4675 -46.95 20240220 1945 27.51 20241210 2.45 N 285800 100 17 억 210221 N N 0 N 00 N
10 20250218 161103 57 100.00 KOSDAQ 화학 N N N N N 2450 -100 5 -3.92 802912785 328882 183.75 2550 2560 2390 3315 1785 2550 2441.06 0.93 0 48467 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 428 -20.25 1.04 12 1.88 -121.00 2352.00 4790 20240208 -48.85 1945 20241210 25.96 3830 -36.03 20250123 2060 18.93 20250102 4675 -47.59 20240220 1945 25.96 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
11 20250218 151105 57 100.00 KOSDAQ 화학 N N N N N 2465 -85 5 -3.33 749955670 307226 171.65 2550 2560 2390 3315 1785 2550 2440.75 0.93 0 41600 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 431 -20.37 1.05 12 1.76 -121.00 2352.00 4790 20240208 -48.54 1945 20241210 26.74 3830 -35.64 20250123 2060 19.66 20250102 4675 -47.27 20240220 1945 26.74 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N
12 20250218 141106 57 100.00 KOSDAQ 화학 N N N N N 2425 -125 5 -4.90 690762075 283013 158.12 2550 2560 2390 3315 1785 2550 2440.42 0.93 0 41756 2663 2606 2563 2506 2463 2585 2485 17 765 100 1580 5 1 17477270 424 -20.04 1.03 12 1.62 -121.00 2352.00 4790 20240208 -49.37 1945 20241210 24.68 3830 -36.68 20250123 2060 17.72 20250102 4675 -48.13 20240220 1945 24.68 20241210 2.44 N 285800 100 17 억 161744 N N 0 N 00 N