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
457370/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
20250219,161328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10640,-170,5,-1.57,1688301100,156270,131.83,10950,11080,10550,14050,7570,10810,10804.03,3.14,0,11803,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,854,15.79,3.28,12,1.95,674.00,3246.00,33300,20241022,-68.05,8420,20241210,26.37,11080,-3.97,20250219,8490,25.32,20250203,33300,-68.05,20241022,8420,26.37,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,151333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,-210,5,-1.94,1653071140,152958,129.04,10950,11080,10550,14050,7570,10810,10807.35,3.14,0,11970,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,851,15.73,3.27,12,1.91,674.00,3246.00,33300,20241022,-68.17,8420,20241210,25.89,11080,-4.33,20250219,8490,24.85,20250203,33300,-68.17,20241022,8420,25.89,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,141329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10650,-160,5,-1.48,1413642520,130362,109.98,10950,11080,10570,14050,7570,10810,10843.98,3.14,0,6926,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,855,15.80,3.28,12,1.62,674.00,3246.00,33300,20241022,-68.02,8420,20241210,26.48,11080,-3.88,20250219,8490,25.44,20250203,33300,-68.02,20241022,8420,26.48,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,131328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,-110,5,-1.02,1261860630,116157,97.99,10950,11080,10570,14050,7570,10810,10863.41,3.14,0,1988,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,859,15.88,3.30,12,1.45,674.00,3246.00,33300,20241022,-67.87,8420,20241210,27.08,11080,-3.43,20250219,8490,26.03,20250203,33300,-67.87,20241022,8420,27.08,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,121328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,-70,5,-0.65,1009774860,92559,78.09,10950,11080,10720,14050,7570,10810,10909.53,3.14,0,2511,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,862,15.93,3.31,12,1.15,674.00,3246.00,33300,20241022,-67.75,8420,20241210,27.55,11080,-3.07,20250219,8490,26.50,20250203,33300,-67.75,20241022,8420,27.55,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,111329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,-50,5,-0.46,960472700,87970,74.21,10950,11080,10720,14050,7570,10810,10918.18,3.14,0,2684,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,864,15.96,3.31,12,1.10,674.00,3246.00,33300,20241022,-67.69,8420,20241210,27.79,11080,-2.89,20250219,8490,26.74,20250203,33300,-67.69,20241022,8420,27.79,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,101329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10810,0,3,0.00,743742310,67897,57.28,10950,11080,10800,14050,7570,10810,10953.98,3.14,0,3692,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,868,16.04,3.33,12,0.85,674.00,3246.00,33300,20241022,-67.54,8420,20241210,28.38,11080,-2.44,20250219,8490,27.33,20250203,33300,-67.54,20241022,8420,28.38,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250219,091332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10930,120,2,1.11,160865200,14699,12.40,10950,11000,10830,14050,7570,10810,10943.96,3.14,0,6531,11070,10940,10770,10640,10470,10855,10555,40,3240,500,7560,10,1,8027134,877,16.22,3.37,12,0.18,674.00,3246.00,33300,20241022,-67.18,8420,20241210,29.81,11000,-0.64,20250219,8490,28.74,20250203,33300,-67.18,20241022,8420,29.81,20241210,1.31,N,457370,500,40 억,,252318,N,N,0,N,00,N
20250218,161324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10810,70,2,0.65,1244256780,115955,80.05,10880,10900,10600,13960,7520,10740,10730.13,3.04,0,8354,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,868,16.04,3.33,12,1.44,674.00,3246.00,33300,20241022,-67.54,8420,20241210,28.38,10900,-0.83,20250218,8490,27.33,20250203,33300,-67.54,20241022,8420,28.38,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,150,2,1.40,1214373260,113199,78.15,10880,10900,10600,13960,7520,10740,10727.77,3.04,0,8303,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,874,16.16,3.35,12,1.41,674.00,3246.00,33300,20241022,-67.30,8420,20241210,29.33,10900,-0.09,20250218,8490,28.27,20250203,33300,-67.30,20241022,8420,29.33,20241210,1.18,N,457370,500,40 억,,243842,N,N,0,N,00,N
20250218,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,40,2,0.37,974866630,91072,62.87,10880,10880,10600,13960,7520,10740,10704.35,3.04,0,-605,11126,10932,10676,10482,10226,11030,10580,40,3220,500,7510,10,1,8027134,865,15.99,3.32,12,1.13,674.00,3246.00,33300,20241022,-67.63,8420,20241210,28.03,10880,-0.92,20250218,8490,26.97,20250203,33300,-67.63,20241022,8420,28.03,20241210,1.18,N,457370,500,40 억,,243842,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 161328 57 100.00 KOSDAQ 화학 N N N N N 10640 -170 5 -1.57 1688301100 156270 131.83 10950 11080 10550 14050 7570 10810 10804.03 3.14 0 11803 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 854 15.79 3.28 12 1.95 674.00 3246.00 33300 20241022 -68.05 8420 20241210 26.37 11080 -3.97 20250219 8490 25.32 20250203 33300 -68.05 20241022 8420 26.37 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
3 20250219 151333 57 100.00 KOSDAQ 화학 N N N N N 10600 -210 5 -1.94 1653071140 152958 129.04 10950 11080 10550 14050 7570 10810 10807.35 3.14 0 11970 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 851 15.73 3.27 12 1.91 674.00 3246.00 33300 20241022 -68.17 8420 20241210 25.89 11080 -4.33 20250219 8490 24.85 20250203 33300 -68.17 20241022 8420 25.89 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
4 20250219 141329 57 100.00 KOSDAQ 화학 N N N N N 10650 -160 5 -1.48 1413642520 130362 109.98 10950 11080 10570 14050 7570 10810 10843.98 3.14 0 6926 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 855 15.80 3.28 12 1.62 674.00 3246.00 33300 20241022 -68.02 8420 20241210 26.48 11080 -3.88 20250219 8490 25.44 20250203 33300 -68.02 20241022 8420 26.48 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
5 20250219 131328 57 100.00 KOSDAQ 화학 N N N N N 10700 -110 5 -1.02 1261860630 116157 97.99 10950 11080 10570 14050 7570 10810 10863.41 3.14 0 1988 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 859 15.88 3.30 12 1.45 674.00 3246.00 33300 20241022 -67.87 8420 20241210 27.08 11080 -3.43 20250219 8490 26.03 20250203 33300 -67.87 20241022 8420 27.08 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
6 20250219 121328 57 100.00 KOSDAQ 화학 N N N N N 10740 -70 5 -0.65 1009774860 92559 78.09 10950 11080 10720 14050 7570 10810 10909.53 3.14 0 2511 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 862 15.93 3.31 12 1.15 674.00 3246.00 33300 20241022 -67.75 8420 20241210 27.55 11080 -3.07 20250219 8490 26.50 20250203 33300 -67.75 20241022 8420 27.55 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
7 20250219 111329 57 100.00 KOSDAQ 화학 N N N N N 10760 -50 5 -0.46 960472700 87970 74.21 10950 11080 10720 14050 7570 10810 10918.18 3.14 0 2684 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 864 15.96 3.31 12 1.10 674.00 3246.00 33300 20241022 -67.69 8420 20241210 27.79 11080 -2.89 20250219 8490 26.74 20250203 33300 -67.69 20241022 8420 27.79 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
8 20250219 101329 57 100.00 KOSDAQ 화학 N N N N N 10810 0 3 0.00 743742310 67897 57.28 10950 11080 10800 14050 7570 10810 10953.98 3.14 0 3692 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 868 16.04 3.33 12 0.85 674.00 3246.00 33300 20241022 -67.54 8420 20241210 28.38 11080 -2.44 20250219 8490 27.33 20250203 33300 -67.54 20241022 8420 28.38 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
9 20250219 091332 57 100.00 KOSDAQ 화학 N N N N N 10930 120 2 1.11 160865200 14699 12.40 10950 11000 10830 14050 7570 10810 10943.96 3.14 0 6531 11070 10940 10770 10640 10470 10855 10555 40 3240 500 7560 10 1 8027134 877 16.22 3.37 12 0.18 674.00 3246.00 33300 20241022 -67.18 8420 20241210 29.81 11000 -0.64 20250219 8490 28.74 20250203 33300 -67.18 20241022 8420 29.81 20241210 1.31 N 457370 500 40 억 252318 N N 0 N 00 N
10 20250218 161324 57 100.00 KOSDAQ 화학 N N N N N 10810 70 2 0.65 1244256780 115955 80.05 10880 10900 10600 13960 7520 10740 10730.13 3.04 0 8354 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 868 16.04 3.33 12 1.44 674.00 3246.00 33300 20241022 -67.54 8420 20241210 28.38 10900 -0.83 20250218 8490 27.33 20250203 33300 -67.54 20241022 8420 28.38 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
11 20250218 151325 57 100.00 KOSDAQ 화학 N N N N N 10890 150 2 1.40 1214373260 113199 78.15 10880 10900 10600 13960 7520 10740 10727.77 3.04 0 8303 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 874 16.16 3.35 12 1.41 674.00 3246.00 33300 20241022 -67.30 8420 20241210 29.33 10900 -0.09 20250218 8490 28.27 20250203 33300 -67.30 20241022 8420 29.33 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N
12 20250218 141327 57 100.00 KOSDAQ 화학 N N N N N 10780 40 2 0.37 974866630 91072 62.87 10880 10880 10600 13960 7520 10740 10704.35 3.04 0 -605 11126 10932 10676 10482 10226 11030 10580 40 3220 500 7510 10 1 8027134 865 15.99 3.32 12 1.13 674.00 3246.00 33300 20241022 -67.63 8420 20241210 28.03 10880 -0.92 20250218 8490 26.97 20250203 33300 -67.63 20241022 8420 28.03 20241210 1.18 N 457370 500 40 억 243842 N N 0 N 00 N