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
318410/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
20250219,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,140,2,1.80,109926200,14040,175.26,7700,7950,7680,10110,5450,7780,7828.06,0.98,0,2471,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,440,7.41,0.57,12,0.25,1069.00,13924.00,15980,20240712,-50.44,7120,20241209,11.24,8040,-1.49,20250117,7330,8.05,20250124,15980,-50.44,20240712,7120,11.24,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7940,160,2,2.06,93164920,11910,148.67,7700,7950,7680,10110,5450,7780,7822.41,0.98,0,2382,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,441,7.43,0.57,12,0.21,1069.00,13924.00,15980,20240712,-50.31,7120,20241209,11.52,8040,-1.24,20250117,7330,8.32,20250124,15980,-50.31,20240712,7120,11.52,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,130,2,1.67,86155600,11025,137.62,7700,7910,7680,10110,5450,7780,7814.57,0.98,0,2027,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,439,7.40,0.57,12,0.20,1069.00,13924.00,15980,20240712,-50.50,7120,20241209,11.10,8040,-1.62,20250117,7330,7.91,20250124,15980,-50.50,20240712,7120,11.10,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,40,2,0.51,34578370,4468,55.77,7700,7840,7680,10110,5450,7780,7739.12,0.98,0,1831,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,434,7.32,0.56,12,0.08,1069.00,13924.00,15980,20240712,-51.06,7120,20241209,9.83,8040,-2.74,20250117,7330,6.68,20250124,15980,-51.06,20240712,7120,9.83,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,121141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,50,2,0.64,30806650,3986,49.76,7700,7830,7680,10110,5450,7780,7728.71,0.98,0,1487,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,435,7.32,0.56,12,0.07,1069.00,13924.00,15980,20240712,-51.00,7120,20241209,9.97,8040,-2.61,20250117,7330,6.82,20250124,15980,-51.00,20240712,7120,9.97,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,111142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,10,2,0.13,26344910,3414,42.62,7700,7800,7680,10110,5450,7780,7716.73,0.98,0,1108,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,433,7.29,0.56,12,0.06,1069.00,13924.00,15980,20240712,-51.25,7120,20241209,9.41,8040,-3.11,20250117,7330,6.28,20250124,15980,-51.25,20240712,7120,9.41,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,101142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-10,5,-0.13,22557990,2927,36.54,7700,7770,7680,10110,5450,7780,7706.86,0.98,0,756,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,432,7.27,0.56,12,0.05,1069.00,13924.00,15980,20240712,-51.38,7120,20241209,9.13,8040,-3.36,20250117,7330,6.00,20250124,15980,-51.38,20240712,7120,9.13,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250219,091144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-10,5,-0.13,3725310,483,6.03,7700,7770,7690,10110,5450,7780,7712.86,0.98,0,7,7926,7852,7716,7642,7506,7890,7680,28,2330,500,5290,10,1,5555243,432,7.27,0.56,12,0.01,1069.00,13924.00,15980,20240712,-51.38,7120,20241209,9.13,8040,-3.36,20250117,7330,6.00,20250124,15980,-51.38,20240712,7120,9.13,20241209,6.03,N,318410,500,27 억,,54561,N,N,0,N,00,N
20250218,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7780,160,2,2.10,61098380,7961,55.61,7620,7790,7580,9900,5340,7620,7674.71,0.99,0,1669,7686,7652,7606,7572,7526,7630,7550,28,2280,500,5180,10,1,5555243,432,7.28,0.56,12,0.14,1069.00,13924.00,15980,20240712,-51.31,7120,20241209,9.27,8040,-3.23,20250117,7330,6.14,20250124,15980,-51.31,20240712,7120,9.27,20241209,6.01,N,318410,500,27 억,,54893,N,N,0,N,00,N
20250218,151139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,90,2,1.18,58427600,7617,53.21,7620,7790,7580,9900,5340,7620,7670.68,0.99,0,1669,7686,7652,7606,7572,7526,7630,7550,28,2280,500,5180,10,1,5555243,428,7.21,0.55,12,0.14,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,6.01,N,318410,500,27 억,,54893,N,N,0,N,00,N
20250218,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,140,2,1.84,49892940,6516,45.52,7620,7780,7580,9900,5340,7620,7656.99,0.99,0,1396,7686,7652,7606,7572,7526,7630,7550,28,2280,500,5180,10,1,5555243,431,7.26,0.56,12,0.12,1069.00,13924.00,15980,20240712,-51.44,7120,20241209,8.99,8040,-3.48,20250117,7330,5.87,20250124,15980,-51.44,20240712,7120,8.99,20241209,6.01,N,318410,500,27 억,,54893,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 161141 57 100.00 KOSDAQ 화학 N N N N N 7920 140 2 1.80 109926200 14040 175.26 7700 7950 7680 10110 5450 7780 7828.06 0.98 0 2471 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 440 7.41 0.57 12 0.25 1069.00 13924.00 15980 20240712 -50.44 7120 20241209 11.24 8040 -1.49 20250117 7330 8.05 20250124 15980 -50.44 20240712 7120 11.24 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
3 20250219 151145 57 100.00 KOSDAQ 화학 N N N N N 7940 160 2 2.06 93164920 11910 148.67 7700 7950 7680 10110 5450 7780 7822.41 0.98 0 2382 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 441 7.43 0.57 12 0.21 1069.00 13924.00 15980 20240712 -50.31 7120 20241209 11.52 8040 -1.24 20250117 7330 8.32 20250124 15980 -50.31 20240712 7120 11.52 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
4 20250219 141140 57 100.00 KOSDAQ 화학 N N N N N 7910 130 2 1.67 86155600 11025 137.62 7700 7910 7680 10110 5450 7780 7814.57 0.98 0 2027 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 439 7.40 0.57 12 0.20 1069.00 13924.00 15980 20240712 -50.50 7120 20241209 11.10 8040 -1.62 20250117 7330 7.91 20250124 15980 -50.50 20240712 7120 11.10 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
5 20250219 131141 57 100.00 KOSDAQ 화학 N N N N N 7820 40 2 0.51 34578370 4468 55.77 7700 7840 7680 10110 5450 7780 7739.12 0.98 0 1831 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 434 7.32 0.56 12 0.08 1069.00 13924.00 15980 20240712 -51.06 7120 20241209 9.83 8040 -2.74 20250117 7330 6.68 20250124 15980 -51.06 20240712 7120 9.83 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
6 20250219 121141 57 100.00 KOSDAQ 화학 N N N N N 7830 50 2 0.64 30806650 3986 49.76 7700 7830 7680 10110 5450 7780 7728.71 0.98 0 1487 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 435 7.32 0.56 12 0.07 1069.00 13924.00 15980 20240712 -51.00 7120 20241209 9.97 8040 -2.61 20250117 7330 6.82 20250124 15980 -51.00 20240712 7120 9.97 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
7 20250219 111142 57 100.00 KOSDAQ 화학 N N N N N 7790 10 2 0.13 26344910 3414 42.62 7700 7800 7680 10110 5450 7780 7716.73 0.98 0 1108 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 433 7.29 0.56 12 0.06 1069.00 13924.00 15980 20240712 -51.25 7120 20241209 9.41 8040 -3.11 20250117 7330 6.28 20250124 15980 -51.25 20240712 7120 9.41 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
8 20250219 101142 57 100.00 KOSDAQ 화학 N N N N N 7770 -10 5 -0.13 22557990 2927 36.54 7700 7770 7680 10110 5450 7780 7706.86 0.98 0 756 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 432 7.27 0.56 12 0.05 1069.00 13924.00 15980 20240712 -51.38 7120 20241209 9.13 8040 -3.36 20250117 7330 6.00 20250124 15980 -51.38 20240712 7120 9.13 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
9 20250219 091144 57 100.00 KOSDAQ 화학 N N N N N 7770 -10 5 -0.13 3725310 483 6.03 7700 7770 7690 10110 5450 7780 7712.86 0.98 0 7 7926 7852 7716 7642 7506 7890 7680 28 2330 500 5290 10 1 5555243 432 7.27 0.56 12 0.01 1069.00 13924.00 15980 20240712 -51.38 7120 20241209 9.13 8040 -3.36 20250117 7330 6.00 20250124 15980 -51.38 20240712 7120 9.13 20241209 6.03 N 318410 500 27 억 54561 N N 0 N 00 N
10 20250218 161137 57 100.00 KOSDAQ 화학 N N N N N 7780 160 2 2.10 61098380 7961 55.61 7620 7790 7580 9900 5340 7620 7674.71 0.99 0 1669 7686 7652 7606 7572 7526 7630 7550 28 2280 500 5180 10 1 5555243 432 7.28 0.56 12 0.14 1069.00 13924.00 15980 20240712 -51.31 7120 20241209 9.27 8040 -3.23 20250117 7330 6.14 20250124 15980 -51.31 20240712 7120 9.27 20241209 6.01 N 318410 500 27 억 54893 N N 0 N 00 N
11 20250218 151139 57 100.00 KOSDAQ 화학 N N N N N 7710 90 2 1.18 58427600 7617 53.21 7620 7790 7580 9900 5340 7620 7670.68 0.99 0 1669 7686 7652 7606 7572 7526 7630 7550 28 2280 500 5180 10 1 5555243 428 7.21 0.55 12 0.14 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 6.01 N 318410 500 27 억 54893 N N 0 N 00 N
12 20250218 141140 57 100.00 KOSDAQ 화학 N N N N N 7760 140 2 1.84 49892940 6516 45.52 7620 7780 7580 9900 5340 7620 7656.99 0.99 0 1396 7686 7652 7606 7572 7526 7630 7550 28 2280 500 5180 10 1 5555243 431 7.26 0.56 12 0.12 1069.00 13924.00 15980 20240712 -51.44 7120 20241209 8.99 8040 -3.48 20250117 7330 5.87 20250124 15980 -51.44 20240712 7120 8.99 20241209 6.01 N 318410 500 27 억 54893 N N 0 N 00 N