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
413630/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
20250219,161249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,10,2,0.59,50375487,29577,189.11,1700,1713,1691,2210,1190,1700,1703.20,2.22,0,4631,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,689,12.76,1.79,12,0.07,134.00,957.00,5100,20240426,-66.47,1572,20241121,8.78,2075,-17.59,20250115,1645,3.95,20250210,5100,-66.47,20240426,1572,8.78,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,44831284,26334,168.38,1700,1713,1691,2210,1190,1700,1702.41,2.22,0,4771,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.07,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,141249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1707,7,2,0.41,36414709,21399,136.82,1700,1713,1691,2210,1190,1700,1701.70,2.22,0,4835,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,688,12.74,1.78,12,0.05,134.00,957.00,5100,20240426,-66.53,1572,20241121,8.59,2075,-17.73,20250115,1645,3.77,20250210,5100,-66.53,20240426,1572,8.59,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,131249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1709,9,2,0.53,32640772,19188,122.69,1700,1713,1691,2210,1190,1700,1701.10,2.22,0,3522,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,688,12.75,1.79,12,0.05,134.00,957.00,5100,20240426,-66.49,1572,20241121,8.72,2075,-17.64,20250115,1645,3.89,20250210,5100,-66.49,20240426,1572,8.72,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,121250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1701,1,2,0.06,23184660,13634,87.17,1700,1706,1691,2210,1190,1700,1700.50,2.22,0,1837,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.03,134.00,957.00,5100,20240426,-66.65,1572,20241121,8.21,2075,-18.02,20250115,1645,3.40,20250210,5100,-66.65,20240426,1572,8.21,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,111250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1698,-2,5,-0.12,21623229,12715,81.30,1700,1706,1691,2210,1190,1700,1700.61,2.22,0,1671,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,684,12.67,1.77,12,0.03,134.00,957.00,5100,20240426,-66.71,1572,20241121,8.02,2075,-18.17,20250115,1645,3.22,20250210,5100,-66.71,20240426,1572,8.02,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,101250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1701,1,2,0.06,5543821,3261,20.85,1700,1706,1691,2210,1190,1700,1700.04,2.22,0,-124,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.01,134.00,957.00,5100,20240426,-66.65,1572,20241121,8.21,2075,-18.02,20250115,1645,3.40,20250210,5100,-66.65,20240426,1572,8.21,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250219,091253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,-1,5,-0.06,2976596,1748,11.18,1700,1706,1698,2210,1190,1700,1702.86,2.22,0,-85,1727,1713,1700,1686,1673,1707,1680,40,510,100,1020,1,1,40283425,684,12.68,1.78,12,0.00,134.00,957.00,5100,20240426,-66.69,1572,20241121,8.08,2075,-18.12,20250115,1645,3.28,20250210,5100,-66.69,20240426,1572,8.08,20241121,0.10,N,413630,100,40 억,,895800,N,N,0,N,00,N
20250218,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,12,2,0.71,26506195,15638,35.03,1714,1714,1687,2190,1182,1688,1694.99,2.23,0,-3378,1740,1714,1693,1667,1646,1703,1656,40,502,100,1010,1,1,40283425,685,12.69,1.78,12,0.04,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,899988,N,N,0,N,00,N
20250218,151247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1698,10,2,0.59,26144402,15425,34.55,1714,1714,1687,2190,1182,1688,1694.94,2.23,0,-3345,1740,1714,1693,1667,1646,1703,1656,40,502,100,1010,1,1,40283425,684,12.67,1.77,12,0.04,134.00,957.00,5100,20240426,-66.71,1572,20241121,8.02,2075,-18.17,20250115,1645,3.22,20250210,5100,-66.71,20240426,1572,8.02,20241121,0.10,N,413630,100,40 억,,899988,N,N,0,N,00,N
20250218,141248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1697,9,2,0.53,23776792,14031,31.43,1714,1714,1687,2190,1182,1688,1694.59,2.23,0,-3508,1740,1714,1693,1667,1646,1703,1656,40,502,100,1010,1,1,40283425,684,12.66,1.77,12,0.03,134.00,957.00,5100,20240426,-66.73,1572,20241121,7.95,2075,-18.22,20250115,1645,3.16,20250210,5100,-66.73,20240426,1572,7.95,20241121,0.10,N,413630,100,40 억,,899988,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 161249 57 100.00 KOSDAQ 화학 N N N N N 1710 10 2 0.59 50375487 29577 189.11 1700 1713 1691 2210 1190 1700 1703.20 2.22 0 4631 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 689 12.76 1.79 12 0.07 134.00 957.00 5100 20240426 -66.47 1572 20241121 8.78 2075 -17.59 20250115 1645 3.95 20250210 5100 -66.47 20240426 1572 8.78 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
3 20250219 151253 57 100.00 KOSDAQ 화학 N N N N N 1706 6 2 0.35 44831284 26334 168.38 1700 1713 1691 2210 1190 1700 1702.41 2.22 0 4771 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 687 12.73 1.78 12 0.07 134.00 957.00 5100 20240426 -66.55 1572 20241121 8.52 2075 -17.78 20250115 1645 3.71 20250210 5100 -66.55 20240426 1572 8.52 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
4 20250219 141249 57 100.00 KOSDAQ 화학 N N N N N 1707 7 2 0.41 36414709 21399 136.82 1700 1713 1691 2210 1190 1700 1701.70 2.22 0 4835 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 688 12.74 1.78 12 0.05 134.00 957.00 5100 20240426 -66.53 1572 20241121 8.59 2075 -17.73 20250115 1645 3.77 20250210 5100 -66.53 20240426 1572 8.59 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
5 20250219 131249 57 100.00 KOSDAQ 화학 N N N N N 1709 9 2 0.53 32640772 19188 122.69 1700 1713 1691 2210 1190 1700 1701.10 2.22 0 3522 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 688 12.75 1.79 12 0.05 134.00 957.00 5100 20240426 -66.49 1572 20241121 8.72 2075 -17.64 20250115 1645 3.89 20250210 5100 -66.49 20240426 1572 8.72 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
6 20250219 121250 57 100.00 KOSDAQ 화학 N N N N N 1701 1 2 0.06 23184660 13634 87.17 1700 1706 1691 2210 1190 1700 1700.50 2.22 0 1837 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 685 12.69 1.78 12 0.03 134.00 957.00 5100 20240426 -66.65 1572 20241121 8.21 2075 -18.02 20250115 1645 3.40 20250210 5100 -66.65 20240426 1572 8.21 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
7 20250219 111250 57 100.00 KOSDAQ 화학 N N N N N 1698 -2 5 -0.12 21623229 12715 81.30 1700 1706 1691 2210 1190 1700 1700.61 2.22 0 1671 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 684 12.67 1.77 12 0.03 134.00 957.00 5100 20240426 -66.71 1572 20241121 8.02 2075 -18.17 20250115 1645 3.22 20250210 5100 -66.71 20240426 1572 8.02 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
8 20250219 101250 57 100.00 KOSDAQ 화학 N N N N N 1701 1 2 0.06 5543821 3261 20.85 1700 1706 1691 2210 1190 1700 1700.04 2.22 0 -124 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 685 12.69 1.78 12 0.01 134.00 957.00 5100 20240426 -66.65 1572 20241121 8.21 2075 -18.02 20250115 1645 3.40 20250210 5100 -66.65 20240426 1572 8.21 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
9 20250219 091253 57 100.00 KOSDAQ 화학 N N N N N 1699 -1 5 -0.06 2976596 1748 11.18 1700 1706 1698 2210 1190 1700 1702.86 2.22 0 -85 1727 1713 1700 1686 1673 1707 1680 40 510 100 1020 1 1 40283425 684 12.68 1.78 12 0.00 134.00 957.00 5100 20240426 -66.69 1572 20241121 8.08 2075 -18.12 20250115 1645 3.28 20250210 5100 -66.69 20240426 1572 8.08 20241121 0.10 N 413630 100 40 억 895800 N N 0 N 00 N
10 20250218 161245 57 100.00 KOSDAQ 화학 N N N N N 1700 12 2 0.71 26506195 15638 35.03 1714 1714 1687 2190 1182 1688 1694.99 2.23 0 -3378 1740 1714 1693 1667 1646 1703 1656 40 502 100 1010 1 1 40283425 685 12.69 1.78 12 0.04 134.00 957.00 5100 20240426 -66.67 1572 20241121 8.14 2075 -18.07 20250115 1645 3.34 20250210 5100 -66.67 20240426 1572 8.14 20241121 0.10 N 413630 100 40 억 899988 N N 0 N 00 N
11 20250218 151247 57 100.00 KOSDAQ 화학 N N N N N 1698 10 2 0.59 26144402 15425 34.55 1714 1714 1687 2190 1182 1688 1694.94 2.23 0 -3345 1740 1714 1693 1667 1646 1703 1656 40 502 100 1010 1 1 40283425 684 12.67 1.77 12 0.04 134.00 957.00 5100 20240426 -66.71 1572 20241121 8.02 2075 -18.17 20250115 1645 3.22 20250210 5100 -66.71 20240426 1572 8.02 20241121 0.10 N 413630 100 40 억 899988 N N 0 N 00 N
12 20250218 141248 57 100.00 KOSDAQ 화학 N N N N N 1697 9 2 0.53 23776792 14031 31.43 1714 1714 1687 2190 1182 1688 1694.59 2.23 0 -3508 1740 1714 1693 1667 1646 1703 1656 40 502 100 1010 1 1 40283425 684 12.66 1.77 12 0.03 134.00 957.00 5100 20240426 -66.73 1572 20241121 7.95 2075 -18.22 20250115 1645 3.16 20250210 5100 -66.73 20240426 1572 7.95 20241121 0.10 N 413630 100 40 억 899988 N N 0 N 00 N