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
482630/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
20250219,161353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25750,1350,2,5.53,85102248050,3372328,333.01,24300,26300,23550,31700,17100,24400,25235.81,0.21,0,-10753,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2789,53.31,3.34,12,31.14,483.00,7708.00,28750,20250211,-10.43,15600,20250205,65.06,28750,-10.43,20250211,15600,65.06,20250205,28750,-10.43,20250211,15600,65.06,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,151357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,850,2,3.48,75925792650,3015414,297.77,24300,26300,23550,31700,17100,24400,25180.16,0.21,0,-17258,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2735,52.28,3.28,12,27.84,483.00,7708.00,28750,20250211,-12.17,15600,20250205,61.86,28750,-12.17,20250211,15600,61.86,20250205,28750,-12.17,20250211,15600,61.86,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,141353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24600,200,2,0.82,69445648950,2754535,272.01,24300,26300,23550,31700,17100,24400,25212.45,0.21,0,-18821,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2664,50.93,3.19,12,25.43,483.00,7708.00,28750,20250211,-14.43,15600,20250205,57.69,28750,-14.43,20250211,15600,57.69,20250205,28750,-14.43,20250211,15600,57.69,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,131353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24950,550,2,2.25,65472164750,2595875,256.34,24300,26300,23550,31700,17100,24400,25222.76,0.21,0,-12904,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2702,51.66,3.24,12,23.97,483.00,7708.00,28750,20250211,-13.22,15600,20250205,59.94,28750,-13.22,20250211,15600,59.94,20250205,28750,-13.22,20250211,15600,59.94,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,121353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25200,800,2,3.28,53125927000,2110803,208.44,24300,26300,23550,31700,17100,24400,25169.90,0.21,0,-20340,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2729,52.17,3.27,12,19.49,483.00,7708.00,28750,20250211,-12.35,15600,20250205,61.54,28750,-12.35,20250211,15600,61.54,20250205,28750,-12.35,20250211,15600,61.54,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,111354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,500,2,2.05,46755600250,1856668,183.34,24300,26300,23550,31700,17100,24400,25184.06,0.21,0,-15991,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2697,51.55,3.23,12,17.14,483.00,7708.00,28750,20250211,-13.39,15600,20250205,59.62,28750,-13.39,20250211,15600,59.62,20250205,28750,-13.39,20250211,15600,59.62,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,101354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23800,-600,5,-2.46,9058779850,372055,36.74,24300,25000,23550,31700,17100,24400,24347.45,0.21,0,-88,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2578,49.28,3.09,12,3.44,483.00,7708.00,28750,20250211,-17.22,15600,20250205,52.56,28750,-17.22,20250211,15600,52.56,20250205,28750,-17.22,20250211,15600,52.56,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250219,091356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24500,100,2,0.41,4281180950,173720,17.15,24300,25000,24100,31700,17100,24400,24649.33,0.21,0,-2407,25400,24900,24100,23600,22800,25150,23850,54,7300,500,17080,50,1,10830140,2653,50.72,3.18,12,1.60,483.00,7708.00,28750,20250211,-14.78,15600,20250205,57.05,28750,-14.78,20250211,15600,57.05,20250205,28750,-14.78,20250211,15600,57.05,20250205,0.00,N,482630,500,54 억,,22628,N,N,0,N,00,N
20250218,161348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,1050,2,4.50,23876669400,994206,47.85,23500,24600,23300,30350,16350,23350,24014.03,0.06,0,16493,25950,24650,23750,22450,21550,25300,23100,54,7000,500,16340,50,1,10830140,2643,50.52,3.17,12,9.18,483.00,7708.00,28750,20250211,-15.13,15600,20250205,56.41,28750,-15.13,20250211,15600,56.41,20250205,28750,-15.13,20250211,15600,56.41,20250205,0.00,N,482630,500,54 억,,6455,N,N,0,N,00,N
20250218,151349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23950,600,2,2.57,22841180400,951527,45.80,23500,24600,23300,30350,16350,23350,24005.17,0.06,0,15726,25950,24650,23750,22450,21550,25300,23100,54,7000,500,16340,50,1,10830140,2594,49.59,3.11,12,8.79,483.00,7708.00,28750,20250211,-16.70,15600,20250205,53.53,28750,-16.70,20250211,15600,53.53,20250205,28750,-16.70,20250211,15600,53.53,20250205,0.00,N,482630,500,54 억,,6455,N,N,0,N,00,N
20250218,141351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24200,850,2,3.64,19921651900,830838,39.99,23500,24600,23300,30350,16350,23350,23978.23,0.06,0,15017,25950,24650,23750,22450,21550,25300,23100,54,7000,500,16340,50,1,10830140,2621,50.10,3.14,12,7.67,483.00,7708.00,28750,20250211,-15.83,15600,20250205,55.13,28750,-15.83,20250211,15600,55.13,20250205,28750,-15.83,20250211,15600,55.13,20250205,0.00,N,482630,500,54 억,,6455,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 161353 57 100.00 KOSDAQ 화학 N N N N N 25750 1350 2 5.53 85102248050 3372328 333.01 24300 26300 23550 31700 17100 24400 25235.81 0.21 0 -10753 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2789 53.31 3.34 12 31.14 483.00 7708.00 28750 20250211 -10.43 15600 20250205 65.06 28750 -10.43 20250211 15600 65.06 20250205 28750 -10.43 20250211 15600 65.06 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
3 20250219 151357 57 100.00 KOSDAQ 화학 N N N N N 25250 850 2 3.48 75925792650 3015414 297.77 24300 26300 23550 31700 17100 24400 25180.16 0.21 0 -17258 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2735 52.28 3.28 12 27.84 483.00 7708.00 28750 20250211 -12.17 15600 20250205 61.86 28750 -12.17 20250211 15600 61.86 20250205 28750 -12.17 20250211 15600 61.86 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
4 20250219 141353 57 100.00 KOSDAQ 화학 N N N N N 24600 200 2 0.82 69445648950 2754535 272.01 24300 26300 23550 31700 17100 24400 25212.45 0.21 0 -18821 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2664 50.93 3.19 12 25.43 483.00 7708.00 28750 20250211 -14.43 15600 20250205 57.69 28750 -14.43 20250211 15600 57.69 20250205 28750 -14.43 20250211 15600 57.69 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
5 20250219 131353 57 100.00 KOSDAQ 화학 N N N N N 24950 550 2 2.25 65472164750 2595875 256.34 24300 26300 23550 31700 17100 24400 25222.76 0.21 0 -12904 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2702 51.66 3.24 12 23.97 483.00 7708.00 28750 20250211 -13.22 15600 20250205 59.94 28750 -13.22 20250211 15600 59.94 20250205 28750 -13.22 20250211 15600 59.94 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
6 20250219 121353 57 100.00 KOSDAQ 화학 N N N N N 25200 800 2 3.28 53125927000 2110803 208.44 24300 26300 23550 31700 17100 24400 25169.90 0.21 0 -20340 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2729 52.17 3.27 12 19.49 483.00 7708.00 28750 20250211 -12.35 15600 20250205 61.54 28750 -12.35 20250211 15600 61.54 20250205 28750 -12.35 20250211 15600 61.54 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
7 20250219 111354 57 100.00 KOSDAQ 화학 N N N N N 24900 500 2 2.05 46755600250 1856668 183.34 24300 26300 23550 31700 17100 24400 25184.06 0.21 0 -15991 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2697 51.55 3.23 12 17.14 483.00 7708.00 28750 20250211 -13.39 15600 20250205 59.62 28750 -13.39 20250211 15600 59.62 20250205 28750 -13.39 20250211 15600 59.62 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
8 20250219 101354 57 100.00 KOSDAQ 화학 N N N N N 23800 -600 5 -2.46 9058779850 372055 36.74 24300 25000 23550 31700 17100 24400 24347.45 0.21 0 -88 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2578 49.28 3.09 12 3.44 483.00 7708.00 28750 20250211 -17.22 15600 20250205 52.56 28750 -17.22 20250211 15600 52.56 20250205 28750 -17.22 20250211 15600 52.56 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
9 20250219 091356 57 100.00 KOSDAQ 화학 N N N N N 24500 100 2 0.41 4281180950 173720 17.15 24300 25000 24100 31700 17100 24400 24649.33 0.21 0 -2407 25400 24900 24100 23600 22800 25150 23850 54 7300 500 17080 50 1 10830140 2653 50.72 3.18 12 1.60 483.00 7708.00 28750 20250211 -14.78 15600 20250205 57.05 28750 -14.78 20250211 15600 57.05 20250205 28750 -14.78 20250211 15600 57.05 20250205 0.00 N 482630 500 54 억 22628 N N 0 N 00 N
10 20250218 161348 57 100.00 KOSDAQ 화학 N N N N N 24400 1050 2 4.50 23876669400 994206 47.85 23500 24600 23300 30350 16350 23350 24014.03 0.06 0 16493 25950 24650 23750 22450 21550 25300 23100 54 7000 500 16340 50 1 10830140 2643 50.52 3.17 12 9.18 483.00 7708.00 28750 20250211 -15.13 15600 20250205 56.41 28750 -15.13 20250211 15600 56.41 20250205 28750 -15.13 20250211 15600 56.41 20250205 0.00 N 482630 500 54 억 6455 N N 0 N 00 N
11 20250218 151349 57 100.00 KOSDAQ 화학 N N N N N 23950 600 2 2.57 22841180400 951527 45.80 23500 24600 23300 30350 16350 23350 24005.17 0.06 0 15726 25950 24650 23750 22450 21550 25300 23100 54 7000 500 16340 50 1 10830140 2594 49.59 3.11 12 8.79 483.00 7708.00 28750 20250211 -16.70 15600 20250205 53.53 28750 -16.70 20250211 15600 53.53 20250205 28750 -16.70 20250211 15600 53.53 20250205 0.00 N 482630 500 54 억 6455 N N 0 N 00 N
12 20250218 141351 57 100.00 KOSDAQ 화학 N N N N N 24200 850 2 3.64 19921651900 830838 39.99 23500 24600 23300 30350 16350 23350 23978.23 0.06 0 15017 25950 24650 23750 22450 21550 25300 23100 54 7000 500 16340 50 1 10830140 2621 50.10 3.14 12 7.67 483.00 7708.00 28750 20250211 -15.83 15600 20250205 55.13 28750 -15.83 20250211 15600 55.13 20250205 28750 -15.83 20250211 15600 55.13 20250205 0.00 N 482630 500 54 억 6455 N N 0 N 00 N