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
453860/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
20250219,161323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18180,-470,5,-2.52,672622470,36976,255.29,18650,18990,18010,24200,13060,18650,18190.79,0.84,0,5545,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1028,11.77,2.20,12,0.65,1545.00,8273.00,51800,20240529,-64.90,16100,20241210,12.92,21050,-13.63,20250108,16590,9.58,20250210,51800,-64.90,20240529,16100,12.92,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18080,-570,5,-3.06,653536170,35923,248.02,18650,18990,18010,24200,13060,18650,18192.69,0.84,0,5281,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1023,11.70,2.19,12,0.63,1545.00,8273.00,51800,20240529,-65.10,16100,20241210,12.30,21050,-14.11,20250108,16590,8.98,20250210,51800,-65.10,20240529,16100,12.30,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,141324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18090,-560,5,-3.00,564206190,30977,213.87,18650,18990,18070,24200,13060,18650,18213.71,0.84,0,3243,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1023,11.71,2.19,12,0.55,1545.00,8273.00,51800,20240529,-65.08,16100,20241210,12.36,21050,-14.06,20250108,16590,9.04,20250210,51800,-65.08,20240529,16100,12.36,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,131324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18120,-530,5,-2.84,418837920,22952,158.46,18650,18990,18100,24200,13060,18650,18248.43,0.84,0,923,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1025,11.73,2.19,12,0.41,1545.00,8273.00,51800,20240529,-65.02,16100,20241210,12.55,21050,-13.92,20250108,16590,9.22,20250210,51800,-65.02,20240529,16100,12.55,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,121324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18130,-520,5,-2.79,336118720,18394,127.00,18650,18990,18100,24200,13060,18650,18273.28,0.84,0,-1329,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1026,11.73,2.19,12,0.33,1545.00,8273.00,51800,20240529,-65.00,16100,20241210,12.61,21050,-13.87,20250108,16590,9.28,20250210,51800,-65.00,20240529,16100,12.61,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,111324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18160,-490,5,-2.63,259023070,14147,97.67,18650,18990,18160,24200,13060,18650,18309.40,0.84,0,-3101,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1027,11.75,2.20,12,0.25,1545.00,8273.00,51800,20240529,-64.94,16100,20241210,12.80,21050,-13.73,20250108,16590,9.46,20250210,51800,-64.94,20240529,16100,12.80,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,101325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18250,-400,5,-2.14,90175890,4877,33.67,18650,18990,18250,24200,13060,18650,18490.03,0.84,0,-2812,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1032,11.81,2.21,12,0.09,1545.00,8273.00,51800,20240529,-64.77,16100,20241210,13.35,21050,-13.30,20250108,16590,10.01,20250210,51800,-64.77,20240529,16100,13.35,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250219,091327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18840,190,2,1.02,3228160,171,1.18,18650,18990,18650,24200,13060,18650,18878.13,0.84,0,-86,19430,19040,18560,18170,17690,19235,18365,28,5550,500,13050,10,1,5657215,1066,12.19,2.28,12,0.00,1545.00,8273.00,51800,20240529,-63.63,16100,20241210,17.02,21050,-10.50,20250108,16590,13.56,20250210,51800,-63.63,20240529,16100,17.02,20241210,1.89,N,453860,500,28 억,,47610,N,N,0,N,00,N
20250218,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18650,470,2,2.59,267715080,14484,60.37,18400,18950,18080,23600,12730,18180,18483.50,0.80,0,-851,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1055,12.07,2.25,12,0.26,1545.00,8273.00,51800,20240529,-64.00,16100,20241210,15.84,21050,-11.40,20250108,16590,12.42,20250210,51800,-64.00,20240529,16100,15.84,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,151320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18760,580,2,3.19,249799710,13526,56.37,18400,18950,18080,23600,12730,18180,18468.11,0.80,0,-396,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1061,12.14,2.27,12,0.24,1545.00,8273.00,51800,20240529,-63.78,16100,20241210,16.52,21050,-10.88,20250108,16590,13.08,20250210,51800,-63.78,20240529,16100,16.52,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,N,00,N
20250218,141322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18700,520,2,2.86,164494660,8982,37.43,18400,18700,18080,23600,12730,18180,18313.81,0.80,0,990,19200,18690,18060,17550,16920,18945,17805,28,5420,500,12720,10,1,5657215,1058,12.10,2.26,12,0.16,1545.00,8273.00,51800,20240529,-63.90,16100,20241210,16.15,21050,-11.16,20250108,16590,12.72,20250210,51800,-63.90,20240529,16100,16.15,20241210,1.87,N,453860,500,28 억,,45456,N,N,1,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 161323 57 100.00 KOSDAQ 화학 N N N N N 18180 -470 5 -2.52 672622470 36976 255.29 18650 18990 18010 24200 13060 18650 18190.79 0.84 0 5545 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1028 11.77 2.20 12 0.65 1545.00 8273.00 51800 20240529 -64.90 16100 20241210 12.92 21050 -13.63 20250108 16590 9.58 20250210 51800 -64.90 20240529 16100 12.92 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
3 20250219 151328 57 100.00 KOSDAQ 화학 N N N N N 18080 -570 5 -3.06 653536170 35923 248.02 18650 18990 18010 24200 13060 18650 18192.69 0.84 0 5281 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1023 11.70 2.19 12 0.63 1545.00 8273.00 51800 20240529 -65.10 16100 20241210 12.30 21050 -14.11 20250108 16590 8.98 20250210 51800 -65.10 20240529 16100 12.30 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
4 20250219 141324 57 100.00 KOSDAQ 화학 N N N N N 18090 -560 5 -3.00 564206190 30977 213.87 18650 18990 18070 24200 13060 18650 18213.71 0.84 0 3243 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1023 11.71 2.19 12 0.55 1545.00 8273.00 51800 20240529 -65.08 16100 20241210 12.36 21050 -14.06 20250108 16590 9.04 20250210 51800 -65.08 20240529 16100 12.36 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
5 20250219 131324 57 100.00 KOSDAQ 화학 N N N N N 18120 -530 5 -2.84 418837920 22952 158.46 18650 18990 18100 24200 13060 18650 18248.43 0.84 0 923 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1025 11.73 2.19 12 0.41 1545.00 8273.00 51800 20240529 -65.02 16100 20241210 12.55 21050 -13.92 20250108 16590 9.22 20250210 51800 -65.02 20240529 16100 12.55 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
6 20250219 121324 57 100.00 KOSDAQ 화학 N N N N N 18130 -520 5 -2.79 336118720 18394 127.00 18650 18990 18100 24200 13060 18650 18273.28 0.84 0 -1329 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1026 11.73 2.19 12 0.33 1545.00 8273.00 51800 20240529 -65.00 16100 20241210 12.61 21050 -13.87 20250108 16590 9.28 20250210 51800 -65.00 20240529 16100 12.61 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
7 20250219 111324 57 100.00 KOSDAQ 화학 N N N N N 18160 -490 5 -2.63 259023070 14147 97.67 18650 18990 18160 24200 13060 18650 18309.40 0.84 0 -3101 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1027 11.75 2.20 12 0.25 1545.00 8273.00 51800 20240529 -64.94 16100 20241210 12.80 21050 -13.73 20250108 16590 9.46 20250210 51800 -64.94 20240529 16100 12.80 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
8 20250219 101325 57 100.00 KOSDAQ 화학 N N N N N 18250 -400 5 -2.14 90175890 4877 33.67 18650 18990 18250 24200 13060 18650 18490.03 0.84 0 -2812 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1032 11.81 2.21 12 0.09 1545.00 8273.00 51800 20240529 -64.77 16100 20241210 13.35 21050 -13.30 20250108 16590 10.01 20250210 51800 -64.77 20240529 16100 13.35 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
9 20250219 091327 57 100.00 KOSDAQ 화학 N N N N N 18840 190 2 1.02 3228160 171 1.18 18650 18990 18650 24200 13060 18650 18878.13 0.84 0 -86 19430 19040 18560 18170 17690 19235 18365 28 5550 500 13050 10 1 5657215 1066 12.19 2.28 12 0.00 1545.00 8273.00 51800 20240529 -63.63 16100 20241210 17.02 21050 -10.50 20250108 16590 13.56 20250210 51800 -63.63 20240529 16100 17.02 20241210 1.89 N 453860 500 28 억 47610 N N 0 N 00 N
10 20250218 161319 57 100.00 KOSDAQ 화학 N N N N N 18650 470 2 2.59 267715080 14484 60.37 18400 18950 18080 23600 12730 18180 18483.50 0.80 0 -851 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1055 12.07 2.25 12 0.26 1545.00 8273.00 51800 20240529 -64.00 16100 20241210 15.84 21050 -11.40 20250108 16590 12.42 20250210 51800 -64.00 20240529 16100 15.84 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
11 20250218 151320 57 100.00 KOSDAQ 화학 N N N N N 18760 580 2 3.19 249799710 13526 56.37 18400 18950 18080 23600 12730 18180 18468.11 0.80 0 -396 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1061 12.14 2.27 12 0.24 1545.00 8273.00 51800 20240529 -63.78 16100 20241210 16.52 21050 -10.88 20250108 16590 13.08 20250210 51800 -63.78 20240529 16100 16.52 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N
12 20250218 141322 57 100.00 KOSDAQ 화학 N N N N N 18700 520 2 2.86 164494660 8982 37.43 18400 18700 18080 23600 12730 18180 18313.81 0.80 0 990 19200 18690 18060 17550 16920 18945 17805 28 5420 500 12720 10 1 5657215 1058 12.10 2.26 12 0.16 1545.00 8273.00 51800 20240529 -63.90 16100 20241210 16.15 21050 -11.16 20250108 16590 12.72 20250210 51800 -63.90 20240529 16100 16.15 20241210 1.87 N 453860 500 28 억 45456 N N 1 N 00 N