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
406820/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
20250219,161247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,200,2,1.69,40525740,3381,42.11,11850,12140,11770,15400,8300,11850,11986.32,1.44,0,507,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,426,-4.58,1.21,12,0.10,-2629.00,9930.00,29150,20240604,-58.66,9280,20241210,29.85,13540,-11.00,20250116,10600,13.68,20250102,29150,-58.66,20240604,9280,29.85,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,150,2,1.27,39212440,3272,40.75,11850,12140,11770,15400,8300,11850,11984.24,1.44,0,516,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,424,-4.56,1.21,12,0.09,-2629.00,9930.00,29150,20240604,-58.83,9280,20241210,29.31,13540,-11.37,20250116,10600,13.21,20250102,29150,-58.83,20240604,9280,29.31,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11950,100,2,0.84,37919710,3164,39.41,11850,12140,11770,15400,8300,11850,11984.74,1.44,0,372,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,422,-4.55,1.20,12,0.09,-2629.00,9930.00,29150,20240604,-59.01,9280,20241210,28.77,13540,-11.74,20250116,10600,12.74,20250102,29150,-59.01,20240604,9280,28.77,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,131247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12060,210,2,1.77,26719560,2230,27.77,11850,12140,11770,15400,8300,11850,11981.87,1.44,0,310,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,426,-4.59,1.21,12,0.06,-2629.00,9930.00,29150,20240604,-58.63,9280,20241210,29.96,13540,-10.93,20250116,10600,13.77,20250102,29150,-58.63,20240604,9280,29.96,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,121247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,290,2,2.45,22146420,1851,23.05,11850,12140,11770,15400,8300,11850,11964.57,1.44,0,202,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,429,-4.62,1.22,12,0.05,-2629.00,9930.00,29150,20240604,-58.35,9280,20241210,30.82,13540,-10.34,20250116,10600,14.53,20250102,29150,-58.35,20240604,9280,30.82,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11940,90,2,0.76,7738710,650,8.10,11850,11940,11770,15400,8300,11850,11905.71,1.44,0,85,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,422,-4.54,1.20,12,0.02,-2629.00,9930.00,29150,20240604,-59.04,9280,20241210,28.66,13540,-11.82,20250116,10600,12.64,20250102,29150,-59.04,20240604,9280,28.66,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,101247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11920,70,2,0.59,6126810,515,6.41,11850,11940,11770,15400,8300,11850,11896.72,1.44,0,83,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,421,-4.53,1.20,12,0.01,-2629.00,9930.00,29150,20240604,-59.11,9280,20241210,28.45,13540,-11.96,20250116,10600,12.45,20250102,29150,-59.11,20240604,9280,28.45,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250219,091250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,0,3,0.00,662240,56,0.70,11850,11850,11770,15400,8300,11850,11825.71,1.44,0,19,12116,11982,11836,11702,11556,11910,11630,18,3550,500,7580,10,1,3534040,419,-4.51,1.19,12,0.00,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.98,N,406820,500,17 억,,51065,N,N,0,N,00,N
20250218,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,-140,5,-1.17,94672520,8014,154.62,11930,11970,11690,15580,8400,11990,11812.93,1.47,0,-1012,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,419,-4.51,1.19,12,0.23,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,-140,5,-1.17,90572410,7668,147.95,11930,11970,11690,15580,8400,11990,11811.74,1.47,0,-899,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,419,-4.51,1.19,12,0.22,-2629.00,9930.00,29150,20240604,-59.35,9280,20241210,27.69,13540,-12.48,20250116,10600,11.79,20250102,29150,-59.35,20240604,9280,27.69,20241210,0.96,N,406820,500,17 억,,52080,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11820,-170,5,-1.42,81749040,6925,133.61,11930,11970,11690,15580,8400,11990,11804.92,1.47,0,-947,12130,12060,11930,11860,11730,12095,11895,18,3590,500,7670,10,1,3534040,418,-4.50,1.19,12,0.20,-2629.00,9930.00,29150,20240604,-59.45,9280,20241210,27.37,13540,-12.70,20250116,10600,11.51,20250102,29150,-59.45,20240604,9280,27.37,20241210,0.96,N,406820,500,17 억,,52080,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 161247 57 100.00 KOSDAQ 화학 N N N N N 12050 200 2 1.69 40525740 3381 42.11 11850 12140 11770 15400 8300 11850 11986.32 1.44 0 507 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 426 -4.58 1.21 12 0.10 -2629.00 9930.00 29150 20240604 -58.66 9280 20241210 29.85 13540 -11.00 20250116 10600 13.68 20250102 29150 -58.66 20240604 9280 29.85 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
3 20250219 151250 57 100.00 KOSDAQ 화학 N N N N N 12000 150 2 1.27 39212440 3272 40.75 11850 12140 11770 15400 8300 11850 11984.24 1.44 0 516 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 424 -4.56 1.21 12 0.09 -2629.00 9930.00 29150 20240604 -58.83 9280 20241210 29.31 13540 -11.37 20250116 10600 13.21 20250102 29150 -58.83 20240604 9280 29.31 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
4 20250219 141246 57 100.00 KOSDAQ 화학 N N N N N 11950 100 2 0.84 37919710 3164 39.41 11850 12140 11770 15400 8300 11850 11984.74 1.44 0 372 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 422 -4.55 1.20 12 0.09 -2629.00 9930.00 29150 20240604 -59.01 9280 20241210 28.77 13540 -11.74 20250116 10600 12.74 20250102 29150 -59.01 20240604 9280 28.77 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
5 20250219 131247 57 100.00 KOSDAQ 화학 N N N N N 12060 210 2 1.77 26719560 2230 27.77 11850 12140 11770 15400 8300 11850 11981.87 1.44 0 310 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 426 -4.59 1.21 12 0.06 -2629.00 9930.00 29150 20240604 -58.63 9280 20241210 29.96 13540 -10.93 20250116 10600 13.77 20250102 29150 -58.63 20240604 9280 29.96 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
6 20250219 121247 57 100.00 KOSDAQ 화학 N N N N N 12140 290 2 2.45 22146420 1851 23.05 11850 12140 11770 15400 8300 11850 11964.57 1.44 0 202 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 429 -4.62 1.22 12 0.05 -2629.00 9930.00 29150 20240604 -58.35 9280 20241210 30.82 13540 -10.34 20250116 10600 14.53 20250102 29150 -58.35 20240604 9280 30.82 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
7 20250219 111247 57 100.00 KOSDAQ 화학 N N N N N 11940 90 2 0.76 7738710 650 8.10 11850 11940 11770 15400 8300 11850 11905.71 1.44 0 85 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 422 -4.54 1.20 12 0.02 -2629.00 9930.00 29150 20240604 -59.04 9280 20241210 28.66 13540 -11.82 20250116 10600 12.64 20250102 29150 -59.04 20240604 9280 28.66 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
8 20250219 101247 57 100.00 KOSDAQ 화학 N N N N N 11920 70 2 0.59 6126810 515 6.41 11850 11940 11770 15400 8300 11850 11896.72 1.44 0 83 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 421 -4.53 1.20 12 0.01 -2629.00 9930.00 29150 20240604 -59.11 9280 20241210 28.45 13540 -11.96 20250116 10600 12.45 20250102 29150 -59.11 20240604 9280 28.45 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
9 20250219 091250 57 100.00 KOSDAQ 화학 N N N N N 11850 0 3 0.00 662240 56 0.70 11850 11850 11770 15400 8300 11850 11825.71 1.44 0 19 12116 11982 11836 11702 11556 11910 11630 18 3550 500 7580 10 1 3534040 419 -4.51 1.19 12 0.00 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.98 N 406820 500 17 억 51065 N N 0 N 00 N
10 20250218 161242 57 100.00 KOSDAQ 화학 N N N N N 11850 -140 5 -1.17 94672520 8014 154.62 11930 11970 11690 15580 8400 11990 11812.93 1.47 0 -1012 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 419 -4.51 1.19 12 0.23 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
11 20250218 151244 57 100.00 KOSDAQ 화학 N N N N N 11850 -140 5 -1.17 90572410 7668 147.95 11930 11970 11690 15580 8400 11990 11811.74 1.47 0 -899 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 419 -4.51 1.19 12 0.22 -2629.00 9930.00 29150 20240604 -59.35 9280 20241210 27.69 13540 -12.48 20250116 10600 11.79 20250102 29150 -59.35 20240604 9280 27.69 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N
12 20250218 141246 57 100.00 KOSDAQ 화학 N N N N N 11820 -170 5 -1.42 81749040 6925 133.61 11930 11970 11690 15580 8400 11990 11804.92 1.47 0 -947 12130 12060 11930 11860 11730 12095 11895 18 3590 500 7670 10 1 3534040 418 -4.50 1.19 12 0.20 -2629.00 9930.00 29150 20240604 -59.45 9280 20241210 27.37 13540 -12.70 20250116 10600 11.51 20250102 29150 -59.45 20240604 9280 27.37 20241210 0.96 N 406820 500 17 억 52080 N N 0 N 00 N