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
294140/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
20250219,161116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,135,2,4.52,291195175,94541,214.29,2980,3190,2965,3880,2090,2985,3080.08,1.01,0,16727,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,655,-6.55,3.88,12,0.45,-476.00,805.00,6460,20240819,-51.70,2640,20240605,18.18,3190,-2.19,20250219,2660,17.29,20250204,6460,-51.70,20240819,1495,108.70,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,165,2,5.53,277727965,90232,204.52,2980,3190,2965,3880,2090,2985,3077.93,1.01,0,16623,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,662,-6.62,3.91,12,0.43,-476.00,805.00,6460,20240819,-51.24,2640,20240605,19.32,3190,-1.25,20250219,2660,18.42,20250204,6460,-51.24,20240819,1495,110.70,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,70,2,2.35,113516685,37483,84.96,2980,3080,2965,3880,2090,2985,3028.48,1.01,0,3910,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,642,-6.42,3.80,12,0.18,-476.00,805.00,6460,20240819,-52.71,2640,20240605,15.72,3135,-2.55,20250108,2660,14.85,20250204,6460,-52.71,20240819,1495,104.35,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,65,2,2.18,106537145,35197,79.78,2980,3080,2965,3880,2090,2985,3026.88,1.01,0,3928,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,641,-6.41,3.79,12,0.17,-476.00,805.00,6460,20240819,-52.79,2640,20240605,15.53,3135,-2.71,20250108,2660,14.66,20250204,6460,-52.79,20240819,1495,104.01,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,121116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,50,2,1.68,87481690,28939,65.59,2980,3080,2965,3880,2090,2985,3022.97,1.01,0,3870,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,637,-6.38,3.77,12,0.14,-476.00,805.00,6460,20240819,-53.02,2640,20240605,14.96,3135,-3.19,20250108,2660,14.10,20250204,6460,-53.02,20240819,1495,103.01,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,45,2,1.51,77829690,25758,58.38,2980,3080,2965,3880,2090,2985,3021.57,1.01,0,3217,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,636,-6.37,3.76,12,0.12,-476.00,805.00,6460,20240819,-53.10,2640,20240605,14.77,3135,-3.35,20250108,2660,13.91,20250204,6460,-53.10,20240819,1495,102.68,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,15,2,0.50,40938570,13633,30.90,2980,3035,2965,3880,2090,2985,3002.90,1.01,0,3315,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,630,-6.30,3.73,12,0.06,-476.00,805.00,6460,20240819,-53.56,2640,20240605,13.64,3135,-4.31,20250108,2660,12.78,20250204,6460,-53.56,20240819,1495,100.67,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250219,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,20,2,0.67,9379645,3143,7.12,2980,3005,2965,3880,2090,2985,2984.30,1.01,0,-2038,3045,3015,2995,2965,2945,3010,2960,105,895,500,1790,5,1,21000000,631,-6.31,3.73,12,0.01,-476.00,805.00,6460,20240819,-53.48,2640,20240605,13.83,3135,-4.15,20250108,2660,12.97,20250204,6460,-53.48,20240819,1495,101.00,20240307,0.19,N,294140,500,105 억,,212078,N,N,0,N,00,N
20250218,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-25,5,-0.83,132117215,44116,77.96,2985,3025,2975,3910,2110,3010,2994.77,1.05,0,-8962,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,627,-6.27,3.71,12,0.21,-476.00,805.00,6460,20240819,-53.79,2640,20240605,13.07,3135,-4.78,20250108,2660,12.22,20250204,6460,-53.79,20240819,1495,99.67,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-30,5,-1.00,106825315,35637,62.98,2985,3025,2975,3910,2110,3010,2997.60,1.05,0,-8463,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,626,-6.26,3.70,12,0.17,-476.00,805.00,6460,20240819,-53.87,2640,20240605,12.88,3135,-4.94,20250108,2660,12.03,20250204,6460,-53.87,20240819,1495,99.33,20240307,0.19,N,294140,500,105 억,,221040,N,N,0,N,00,N
20250218,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-15,5,-0.50,86063610,28671,50.67,2985,3025,2980,3910,2110,3010,3001.77,1.05,0,-6204,3130,3070,2970,2910,2810,3100,2940,105,900,500,1800,5,1,21000000,629,-6.29,3.72,12,0.14,-476.00,805.00,6460,20240819,-53.64,2640,20240605,13.45,3135,-4.47,20250108,2660,12.59,20250204,6460,-53.64,20240819,1495,100.33,20240307,0.19,N,294140,500,105 억,,221040,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 161116 57 100.00 KOSDAQ 화학 N N N N N 3120 135 2 4.52 291195175 94541 214.29 2980 3190 2965 3880 2090 2985 3080.08 1.01 0 16727 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 655 -6.55 3.88 12 0.45 -476.00 805.00 6460 20240819 -51.70 2640 20240605 18.18 3190 -2.19 20250219 2660 17.29 20250204 6460 -51.70 20240819 1495 108.70 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
3 20250219 151120 57 100.00 KOSDAQ 화학 N N N N N 3150 165 2 5.53 277727965 90232 204.52 2980 3190 2965 3880 2090 2985 3077.93 1.01 0 16623 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 662 -6.62 3.91 12 0.43 -476.00 805.00 6460 20240819 -51.24 2640 20240605 19.32 3190 -1.25 20250219 2660 18.42 20250204 6460 -51.24 20240819 1495 110.70 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
4 20250219 141116 57 100.00 KOSDAQ 화학 N N N N N 3055 70 2 2.35 113516685 37483 84.96 2980 3080 2965 3880 2090 2985 3028.48 1.01 0 3910 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 642 -6.42 3.80 12 0.18 -476.00 805.00 6460 20240819 -52.71 2640 20240605 15.72 3135 -2.55 20250108 2660 14.85 20250204 6460 -52.71 20240819 1495 104.35 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
5 20250219 131117 57 100.00 KOSDAQ 화학 N N N N N 3050 65 2 2.18 106537145 35197 79.78 2980 3080 2965 3880 2090 2985 3026.88 1.01 0 3928 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 641 -6.41 3.79 12 0.17 -476.00 805.00 6460 20240819 -52.79 2640 20240605 15.53 3135 -2.71 20250108 2660 14.66 20250204 6460 -52.79 20240819 1495 104.01 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
6 20250219 121116 57 100.00 KOSDAQ 화학 N N N N N 3035 50 2 1.68 87481690 28939 65.59 2980 3080 2965 3880 2090 2985 3022.97 1.01 0 3870 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 637 -6.38 3.77 12 0.14 -476.00 805.00 6460 20240819 -53.02 2640 20240605 14.96 3135 -3.19 20250108 2660 14.10 20250204 6460 -53.02 20240819 1495 103.01 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
7 20250219 111117 57 100.00 KOSDAQ 화학 N N N N N 3030 45 2 1.51 77829690 25758 58.38 2980 3080 2965 3880 2090 2985 3021.57 1.01 0 3217 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 636 -6.37 3.76 12 0.12 -476.00 805.00 6460 20240819 -53.10 2640 20240605 14.77 3135 -3.35 20250108 2660 13.91 20250204 6460 -53.10 20240819 1495 102.68 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
8 20250219 101117 57 100.00 KOSDAQ 화학 N N N N N 3000 15 2 0.50 40938570 13633 30.90 2980 3035 2965 3880 2090 2985 3002.90 1.01 0 3315 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 630 -6.30 3.73 12 0.06 -476.00 805.00 6460 20240819 -53.56 2640 20240605 13.64 3135 -4.31 20250108 2660 12.78 20250204 6460 -53.56 20240819 1495 100.67 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
9 20250219 091119 57 100.00 KOSDAQ 화학 N N N N N 3005 20 2 0.67 9379645 3143 7.12 2980 3005 2965 3880 2090 2985 2984.30 1.01 0 -2038 3045 3015 2995 2965 2945 3010 2960 105 895 500 1790 5 1 21000000 631 -6.31 3.73 12 0.01 -476.00 805.00 6460 20240819 -53.48 2640 20240605 13.83 3135 -4.15 20250108 2660 12.97 20250204 6460 -53.48 20240819 1495 101.00 20240307 0.19 N 294140 500 105 억 212078 N N 0 N 00 N
10 20250218 161113 57 100.00 KOSDAQ 화학 N N N N N 2985 -25 5 -0.83 132117215 44116 77.96 2985 3025 2975 3910 2110 3010 2994.77 1.05 0 -8962 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 627 -6.27 3.71 12 0.21 -476.00 805.00 6460 20240819 -53.79 2640 20240605 13.07 3135 -4.78 20250108 2660 12.22 20250204 6460 -53.79 20240819 1495 99.67 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
11 20250218 151115 57 100.00 KOSDAQ 화학 N N N N N 2980 -30 5 -1.00 106825315 35637 62.98 2985 3025 2975 3910 2110 3010 2997.60 1.05 0 -8463 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 626 -6.26 3.70 12 0.17 -476.00 805.00 6460 20240819 -53.87 2640 20240605 12.88 3135 -4.94 20250108 2660 12.03 20250204 6460 -53.87 20240819 1495 99.33 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N
12 20250218 141116 57 100.00 KOSDAQ 화학 N N N N N 2995 -15 5 -0.50 86063610 28671 50.67 2985 3025 2980 3910 2110 3010 3001.77 1.05 0 -6204 3130 3070 2970 2910 2810 3100 2940 105 900 500 1800 5 1 21000000 629 -6.29 3.72 12 0.14 -476.00 805.00 6460 20240819 -53.64 2640 20240605 13.45 3135 -4.47 20250108 2660 12.59 20250204 6460 -53.64 20240819 1495 100.33 20240307 0.19 N 294140 500 105 억 221040 N N 0 N 00 N