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
451250/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
20250219,161318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9290,100,2,1.09,664712720,71800,135.80,9190,9340,9160,11940,6440,9190,9257.97,1.25,0,21857,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,937,11.63,3.22,12,0.71,799.00,2885.00,25400,20240614,-63.43,8010,20241209,15.98,11570,-19.71,20250109,8770,5.93,20250203,25400,-63.43,20240614,8010,15.98,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9280,90,2,0.98,637312440,68846,130.22,9190,9340,9160,11940,6440,9190,9257.07,1.25,0,21419,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,936,11.61,3.22,12,0.68,799.00,2885.00,25400,20240614,-63.46,8010,20241209,15.86,11570,-19.79,20250109,8770,5.82,20250203,25400,-63.46,20240614,8010,15.86,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,141319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9310,120,2,1.31,584970800,63213,119.56,9190,9340,9160,11940,6440,9190,9253.96,1.25,0,19901,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,939,11.65,3.23,12,0.63,799.00,2885.00,25400,20240614,-63.35,8010,20241209,16.23,11570,-19.53,20250109,8770,6.16,20250203,25400,-63.35,20240614,8010,16.23,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,131319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,70,2,0.76,485424320,52464,99.23,9190,9340,9160,11940,6440,9190,9252.52,1.25,0,15906,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,934,11.59,3.21,12,0.52,799.00,2885.00,25400,20240614,-63.54,8010,20241209,15.61,11570,-19.97,20250109,8770,5.59,20250203,25400,-63.54,20240614,8010,15.61,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,121319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9300,110,2,1.20,453403210,49015,92.71,9190,9340,9160,11940,6440,9190,9250.30,1.25,0,15051,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,938,11.64,3.22,12,0.49,799.00,2885.00,25400,20240614,-63.39,8010,20241209,16.10,11570,-19.62,20250109,8770,6.04,20250203,25400,-63.39,20240614,8010,16.10,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,111320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,70,2,0.76,348854490,37760,71.42,9190,9300,9160,11940,6440,9190,9238.73,1.25,0,9882,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,934,11.59,3.21,12,0.37,799.00,2885.00,25400,20240614,-63.54,8010,20241209,15.61,11570,-19.97,20250109,8770,5.59,20250203,25400,-63.54,20240614,8010,15.61,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,101320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,50,2,0.54,179985450,19468,36.82,9190,9300,9160,11940,6440,9190,9245.19,1.25,0,2205,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,932,11.56,3.20,12,0.19,799.00,2885.00,25400,20240614,-63.62,8010,20241209,15.36,11570,-20.14,20250109,8770,5.36,20250203,25400,-63.62,20240614,8010,15.36,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250219,091322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,60,2,0.65,37943090,4111,7.78,9190,9280,9160,11940,6440,9190,9229.65,1.25,0,1550,9343,9266,9193,9116,9043,9230,9080,50,2750,500,5690,10,1,10089877,933,11.58,3.21,12,0.04,799.00,2885.00,25400,20240614,-63.58,8010,20241209,15.48,11570,-20.05,20250109,8770,5.47,20250203,25400,-63.58,20240614,8010,15.48,20241209,2.44,N,451250,500,50 억,,125632,N,N,0,N,00,N
20250218,161314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-10,5,-0.11,483446250,52674,103.32,9200,9270,9120,11960,6440,9200,9178.08,1.24,0,25,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,927,11.50,3.19,12,0.52,799.00,2885.00,25400,20240614,-63.82,8010,20241209,14.73,11570,-20.57,20250109,8770,4.79,20250203,25400,-63.82,20240614,8010,14.73,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,432895250,47164,92.51,9200,9270,9120,11960,6440,9200,9178.51,1.24,0,24,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,928,11.51,3.19,12,0.47,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.44,N,451250,500,50 억,,125607,N,N,0,N,00,N
20250218,141318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,0,3,0.00,343351780,37411,73.38,9200,9270,9120,11960,6440,9200,9177.83,1.24,0,-1507,9420,9310,9200,9090,8980,9365,9145,50,2760,500,5700,10,1,10089877,928,11.51,3.19,12,0.37,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.44,N,451250,500,50 억,,125607,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 161318 57 100.00 KOSDAQ 화학 N N N N N 9290 100 2 1.09 664712720 71800 135.80 9190 9340 9160 11940 6440 9190 9257.97 1.25 0 21857 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 937 11.63 3.22 12 0.71 799.00 2885.00 25400 20240614 -63.43 8010 20241209 15.98 11570 -19.71 20250109 8770 5.93 20250203 25400 -63.43 20240614 8010 15.98 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
3 20250219 151323 57 100.00 KOSDAQ 화학 N N N N N 9280 90 2 0.98 637312440 68846 130.22 9190 9340 9160 11940 6440 9190 9257.07 1.25 0 21419 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 936 11.61 3.22 12 0.68 799.00 2885.00 25400 20240614 -63.46 8010 20241209 15.86 11570 -19.79 20250109 8770 5.82 20250203 25400 -63.46 20240614 8010 15.86 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
4 20250219 141319 57 100.00 KOSDAQ 화학 N N N N N 9310 120 2 1.31 584970800 63213 119.56 9190 9340 9160 11940 6440 9190 9253.96 1.25 0 19901 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 939 11.65 3.23 12 0.63 799.00 2885.00 25400 20240614 -63.35 8010 20241209 16.23 11570 -19.53 20250109 8770 6.16 20250203 25400 -63.35 20240614 8010 16.23 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
5 20250219 131319 57 100.00 KOSDAQ 화학 N N N N N 9260 70 2 0.76 485424320 52464 99.23 9190 9340 9160 11940 6440 9190 9252.52 1.25 0 15906 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 934 11.59 3.21 12 0.52 799.00 2885.00 25400 20240614 -63.54 8010 20241209 15.61 11570 -19.97 20250109 8770 5.59 20250203 25400 -63.54 20240614 8010 15.61 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
6 20250219 121319 57 100.00 KOSDAQ 화학 N N N N N 9300 110 2 1.20 453403210 49015 92.71 9190 9340 9160 11940 6440 9190 9250.30 1.25 0 15051 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 938 11.64 3.22 12 0.49 799.00 2885.00 25400 20240614 -63.39 8010 20241209 16.10 11570 -19.62 20250109 8770 6.04 20250203 25400 -63.39 20240614 8010 16.10 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
7 20250219 111320 57 100.00 KOSDAQ 화학 N N N N N 9260 70 2 0.76 348854490 37760 71.42 9190 9300 9160 11940 6440 9190 9238.73 1.25 0 9882 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 934 11.59 3.21 12 0.37 799.00 2885.00 25400 20240614 -63.54 8010 20241209 15.61 11570 -19.97 20250109 8770 5.59 20250203 25400 -63.54 20240614 8010 15.61 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
8 20250219 101320 57 100.00 KOSDAQ 화학 N N N N N 9240 50 2 0.54 179985450 19468 36.82 9190 9300 9160 11940 6440 9190 9245.19 1.25 0 2205 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 932 11.56 3.20 12 0.19 799.00 2885.00 25400 20240614 -63.62 8010 20241209 15.36 11570 -20.14 20250109 8770 5.36 20250203 25400 -63.62 20240614 8010 15.36 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
9 20250219 091322 57 100.00 KOSDAQ 화학 N N N N N 9250 60 2 0.65 37943090 4111 7.78 9190 9280 9160 11940 6440 9190 9229.65 1.25 0 1550 9343 9266 9193 9116 9043 9230 9080 50 2750 500 5690 10 1 10089877 933 11.58 3.21 12 0.04 799.00 2885.00 25400 20240614 -63.58 8010 20241209 15.48 11570 -20.05 20250109 8770 5.47 20250203 25400 -63.58 20240614 8010 15.48 20241209 2.44 N 451250 500 50 억 125632 N N 0 N 00 N
10 20250218 161314 57 100.00 KOSDAQ 화학 N N N N N 9190 -10 5 -0.11 483446250 52674 103.32 9200 9270 9120 11960 6440 9200 9178.08 1.24 0 25 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 927 11.50 3.19 12 0.52 799.00 2885.00 25400 20240614 -63.82 8010 20241209 14.73 11570 -20.57 20250109 8770 4.79 20250203 25400 -63.82 20240614 8010 14.73 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
11 20250218 151316 57 100.00 KOSDAQ 화학 N N N N N 9200 0 3 0.00 432895250 47164 92.51 9200 9270 9120 11960 6440 9200 9178.51 1.24 0 24 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 928 11.51 3.19 12 0.47 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N
12 20250218 141318 57 100.00 KOSDAQ 화학 N N N N N 9200 0 3 0.00 343351780 37411 73.38 9200 9270 9120 11960 6440 9200 9177.83 1.24 0 -1507 9420 9310 9200 9090 8980 9365 9145 50 2760 500 5700 10 1 10089877 928 11.51 3.19 12 0.37 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 11570 -20.48 20250109 8770 4.90 20250203 25400 -63.78 20240614 8010 14.86 20241209 2.44 N 451250 500 50 억 125607 N N 0 N 00 N