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
357550/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
20250219,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49450,-850,5,-1.69,456680600,9246,148.63,50200,50300,48550,65300,35300,50300,49391.73,0.46,0,648,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2697,78.12,7.48,12,0.17,633.00,6607.00,66800,20240307,-25.97,35800,20250110,38.13,53900,-8.26,20250204,35800,38.13,20250110,66800,-25.97,20240307,35800,38.13,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49850,-450,5,-0.89,419882350,8503,136.68,50200,50300,48550,65300,35300,50300,49380.50,0.46,0,653,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2719,78.75,7.55,12,0.16,633.00,6607.00,66800,20240307,-25.37,35800,20250110,39.25,53900,-7.51,20250204,35800,39.25,20250110,66800,-25.37,20240307,35800,39.25,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50000,-300,5,-0.60,380521900,7715,124.02,50200,50300,48550,65300,35300,50300,49322.35,0.46,0,543,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,100,1,5455000,2728,78.99,7.57,12,0.14,633.00,6607.00,66800,20240307,-25.15,35800,20250110,39.66,53900,-7.24,20250204,35800,39.66,20250110,66800,-25.15,20240307,35800,39.66,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,131214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49700,-600,5,-1.19,364008250,7384,118.69,50200,50300,48550,65300,35300,50300,49296.89,0.46,0,564,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2711,78.52,7.52,12,0.14,633.00,6607.00,66800,20240307,-25.60,35800,20250110,38.83,53900,-7.79,20250204,35800,38.83,20250110,66800,-25.60,20240307,35800,38.83,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,121214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49700,-600,5,-1.19,347122050,7044,113.23,50200,50300,48550,65300,35300,50300,49279.11,0.46,0,693,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2711,78.52,7.52,12,0.13,633.00,6607.00,66800,20240307,-25.60,35800,20250110,38.83,53900,-7.79,20250204,35800,38.83,20250110,66800,-25.60,20240307,35800,38.83,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49950,-350,5,-0.70,318977100,6478,104.13,50200,50300,48550,65300,35300,50300,49240.06,0.46,0,739,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2725,78.91,7.56,12,0.12,633.00,6607.00,66800,20240307,-25.22,35800,20250110,39.53,53900,-7.33,20250204,35800,39.53,20250110,66800,-25.22,20240307,35800,39.53,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,101215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49700,-600,5,-1.19,287249850,5840,93.88,50200,50300,48550,65300,35300,50300,49186.62,0.46,0,460,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2711,78.52,7.52,12,0.11,633.00,6607.00,66800,20240307,-25.60,35800,20250110,38.83,53900,-7.79,20250204,35800,38.83,20250110,66800,-25.60,20240307,35800,38.83,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250219,091216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49500,-800,5,-1.59,47348100,950,15.27,50200,50300,49500,65300,35300,50300,49840.11,0.46,0,167,51600,50950,50350,49700,49100,50650,49400,27,15000,500,36210,50,1,5455000,2700,78.20,7.49,12,0.02,633.00,6607.00,66800,20240307,-25.90,35800,20250110,38.27,53900,-8.16,20250204,35800,38.27,20250110,66800,-25.90,20240307,35800,38.27,20250110,1.06,N,357550,500,27 억,,25109,N,N,0,N,00,N
20250218,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50300,-400,5,-0.79,310473750,6191,111.23,50700,51000,49750,65900,35500,50700,50149.21,0.45,0,658,52633,51666,50633,49666,48633,52150,50150,27,15200,500,36500,100,1,5455000,2744,79.46,7.61,12,0.11,633.00,6607.00,66800,20240307,-24.70,35800,20250110,40.50,53900,-6.68,20250204,35800,40.50,20250110,66800,-24.70,20240307,35800,40.50,20250110,1.05,N,357550,500,27 억,,24451,N,N,0,N,00,N
20250218,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50100,-600,5,-1.18,296863050,5920,106.36,50700,51000,49750,65900,35500,50700,50145.79,0.45,0,764,52633,51666,50633,49666,48633,52150,50150,27,15200,500,36500,100,1,5455000,2733,79.15,7.58,12,0.11,633.00,6607.00,66800,20240307,-25.00,35800,20250110,39.94,53900,-7.05,20250204,35800,39.94,20250110,66800,-25.00,20240307,35800,39.94,20250110,1.05,N,357550,500,27 억,,24451,N,N,0,N,00,N
20250218,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50000,-700,5,-1.38,245203100,4887,87.80,50700,51000,49750,65900,35500,50700,50174.57,0.45,0,583,52633,51666,50633,49666,48633,52150,50150,27,15200,500,36500,100,1,5455000,2728,78.99,7.57,12,0.09,633.00,6607.00,66800,20240307,-25.15,35800,20250110,39.66,53900,-7.24,20250204,35800,39.66,20250110,66800,-25.15,20240307,35800,39.66,20250110,1.05,N,357550,500,27 억,,24451,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 161214 57 100.00 KOSDAQ 화학 N N N N N 49450 -850 5 -1.69 456680600 9246 148.63 50200 50300 48550 65300 35300 50300 49391.73 0.46 0 648 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2697 78.12 7.48 12 0.17 633.00 6607.00 66800 20240307 -25.97 35800 20250110 38.13 53900 -8.26 20250204 35800 38.13 20250110 66800 -25.97 20240307 35800 38.13 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
3 20250219 151217 57 100.00 KOSDAQ 화학 N N N N N 49850 -450 5 -0.89 419882350 8503 136.68 50200 50300 48550 65300 35300 50300 49380.50 0.46 0 653 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2719 78.75 7.55 12 0.16 633.00 6607.00 66800 20240307 -25.37 35800 20250110 39.25 53900 -7.51 20250204 35800 39.25 20250110 66800 -25.37 20240307 35800 39.25 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
4 20250219 141213 57 100.00 KOSDAQ 화학 N N N N N 50000 -300 5 -0.60 380521900 7715 124.02 50200 50300 48550 65300 35300 50300 49322.35 0.46 0 543 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 100 1 5455000 2728 78.99 7.57 12 0.14 633.00 6607.00 66800 20240307 -25.15 35800 20250110 39.66 53900 -7.24 20250204 35800 39.66 20250110 66800 -25.15 20240307 35800 39.66 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
5 20250219 131214 57 100.00 KOSDAQ 화학 N N N N N 49700 -600 5 -1.19 364008250 7384 118.69 50200 50300 48550 65300 35300 50300 49296.89 0.46 0 564 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2711 78.52 7.52 12 0.14 633.00 6607.00 66800 20240307 -25.60 35800 20250110 38.83 53900 -7.79 20250204 35800 38.83 20250110 66800 -25.60 20240307 35800 38.83 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
6 20250219 121214 57 100.00 KOSDAQ 화학 N N N N N 49700 -600 5 -1.19 347122050 7044 113.23 50200 50300 48550 65300 35300 50300 49279.11 0.46 0 693 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2711 78.52 7.52 12 0.13 633.00 6607.00 66800 20240307 -25.60 35800 20250110 38.83 53900 -7.79 20250204 35800 38.83 20250110 66800 -25.60 20240307 35800 38.83 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
7 20250219 111215 57 100.00 KOSDAQ 화학 N N N N N 49950 -350 5 -0.70 318977100 6478 104.13 50200 50300 48550 65300 35300 50300 49240.06 0.46 0 739 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2725 78.91 7.56 12 0.12 633.00 6607.00 66800 20240307 -25.22 35800 20250110 39.53 53900 -7.33 20250204 35800 39.53 20250110 66800 -25.22 20240307 35800 39.53 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
8 20250219 101215 57 100.00 KOSDAQ 화학 N N N N N 49700 -600 5 -1.19 287249850 5840 93.88 50200 50300 48550 65300 35300 50300 49186.62 0.46 0 460 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2711 78.52 7.52 12 0.11 633.00 6607.00 66800 20240307 -25.60 35800 20250110 38.83 53900 -7.79 20250204 35800 38.83 20250110 66800 -25.60 20240307 35800 38.83 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
9 20250219 091216 57 100.00 KOSDAQ 화학 N N N N N 49500 -800 5 -1.59 47348100 950 15.27 50200 50300 49500 65300 35300 50300 49840.11 0.46 0 167 51600 50950 50350 49700 49100 50650 49400 27 15000 500 36210 50 1 5455000 2700 78.20 7.49 12 0.02 633.00 6607.00 66800 20240307 -25.90 35800 20250110 38.27 53900 -8.16 20250204 35800 38.27 20250110 66800 -25.90 20240307 35800 38.27 20250110 1.06 N 357550 500 27 억 25109 N N 0 N 00 N
10 20250218 161209 57 100.00 KOSDAQ 화학 N N N N N 50300 -400 5 -0.79 310473750 6191 111.23 50700 51000 49750 65900 35500 50700 50149.21 0.45 0 658 52633 51666 50633 49666 48633 52150 50150 27 15200 500 36500 100 1 5455000 2744 79.46 7.61 12 0.11 633.00 6607.00 66800 20240307 -24.70 35800 20250110 40.50 53900 -6.68 20250204 35800 40.50 20250110 66800 -24.70 20240307 35800 40.50 20250110 1.05 N 357550 500 27 억 24451 N N 0 N 00 N
11 20250218 151211 57 100.00 KOSDAQ 화학 N N N N N 50100 -600 5 -1.18 296863050 5920 106.36 50700 51000 49750 65900 35500 50700 50145.79 0.45 0 764 52633 51666 50633 49666 48633 52150 50150 27 15200 500 36500 100 1 5455000 2733 79.15 7.58 12 0.11 633.00 6607.00 66800 20240307 -25.00 35800 20250110 39.94 53900 -7.05 20250204 35800 39.94 20250110 66800 -25.00 20240307 35800 39.94 20250110 1.05 N 357550 500 27 억 24451 N N 0 N 00 N
12 20250218 141213 57 100.00 KOSDAQ 화학 N N N N N 50000 -700 5 -1.38 245203100 4887 87.80 50700 51000 49750 65900 35500 50700 50174.57 0.45 0 583 52633 51666 50633 49666 48633 52150 50150 27 15200 500 36500 100 1 5455000 2728 78.99 7.57 12 0.09 633.00 6607.00 66800 20240307 -25.15 35800 20250110 39.66 53900 -7.24 20250204 35800 39.66 20250110 66800 -25.15 20240307 35800 39.66 20250110 1.05 N 357550 500 27 억 24451 N N 0 N 00 N