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
017890/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
20250219,160327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,60,2,0.71,290265840,34132,324.70,8490,8560,8480,11050,5950,8500,8504.21,2.04,0,2132,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1849,18.37,0.38,12,0.16,466.00,22429.00,12710,20240214,-32.65,7430,20241209,15.21,8700,-1.61,20250122,8170,4.77,20250212,12430,-31.13,20240219,7430,15.21,20241209,1.97,N,017890,500,108 억,,440729,N,N,3,N,00,N
20250219,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8550,50,2,0.59,277719170,32664,310.73,8490,8550,8480,11050,5950,8500,8502.30,2.04,0,2278,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1847,18.35,0.38,12,0.15,466.00,22429.00,12710,20240214,-32.73,7430,20241209,15.07,8700,-1.72,20250122,8170,4.65,20250212,12430,-31.21,20240219,7430,15.07,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,140327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8530,30,2,0.35,259419880,30518,290.32,8490,8540,8480,11050,5950,8500,8500.55,2.04,0,2504,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1843,18.30,0.38,12,0.14,466.00,22429.00,12710,20240214,-32.89,7430,20241209,14.80,8700,-1.95,20250122,8170,4.41,20250212,12430,-31.38,20240219,7430,14.80,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,130328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-10,5,-0.12,237294630,27920,265.60,8490,8520,8480,11050,5950,8500,8499.09,2.04,0,2124,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1834,18.22,0.38,12,0.13,466.00,22429.00,12710,20240214,-33.20,7430,20241209,14.27,8700,-2.41,20250122,8170,3.92,20250212,12430,-31.70,20240219,7430,14.27,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,120328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-10,5,-0.12,208763550,24562,233.66,8490,8520,8480,11050,5950,8500,8499.45,2.04,0,2189,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1834,18.22,0.38,12,0.11,466.00,22429.00,12710,20240214,-33.20,7430,20241209,14.27,8700,-2.41,20250122,8170,3.92,20250212,12430,-31.70,20240219,7430,14.27,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,110328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8510,10,2,0.12,198616930,23368,222.30,8490,8520,8480,11050,5950,8500,8499.53,2.04,0,2309,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1839,18.26,0.38,12,0.11,466.00,22429.00,12710,20240214,-33.04,7430,20241209,14.54,8700,-2.18,20250122,8170,4.16,20250212,12430,-31.54,20240219,7430,14.54,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,100327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8510,10,2,0.12,80017750,9421,89.62,8490,8510,8480,11050,5950,8500,8493.55,2.04,0,1414,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1839,18.26,0.38,12,0.04,466.00,22429.00,12710,20240214,-33.04,7430,20241209,14.54,8700,-2.18,20250122,8170,4.16,20250212,12430,-31.54,20240219,7430,14.54,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250219,090328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,0,3,0.00,500920,59,0.56,8490,8500,8490,11050,5950,8500,8490.17,2.04,0,-7,8580,8540,8500,8460,8420,8520,8440,108,2550,500,6120,10,1,21605760,1836,18.24,0.38,12,0.00,466.00,22429.00,12710,20240214,-33.12,7430,20241209,14.40,8700,-2.30,20250122,8170,4.04,20250212,12430,-31.62,20240219,7430,14.40,20241209,1.97,N,017890,500,108 억,,440729,N,N,106,N,00,N
20250218,160327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,20,2,0.24,89187490,10512,88.73,8540,8540,8460,11020,5940,8480,8484.29,2.05,0,-1583,8566,8522,8446,8402,8326,8545,8425,108,2540,500,6100,10,1,21605760,1836,18.24,0.38,12,0.05,466.00,22429.00,12710,20240214,-33.12,7430,20241209,14.40,8700,-2.30,20250122,8170,4.04,20250212,12430,-31.62,20240219,7430,14.40,20241209,1.99,N,017890,500,108 억,,442312,N,N,106,N,00,N
20250218,150327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,10,2,0.12,82513420,9726,82.10,8540,8540,8460,11020,5940,8480,8483.80,2.05,0,-1689,8566,8522,8446,8402,8326,8545,8425,108,2540,500,6100,10,1,21605760,1834,18.22,0.38,12,0.05,466.00,22429.00,12710,20240214,-33.20,7430,20241209,14.27,8700,-2.41,20250122,8170,3.92,20250212,12430,-31.70,20240219,7430,14.27,20241209,1.99,N,017890,500,108 억,,442312,N,N,0,N,00,N
20250218,140327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8480,0,3,0.00,75986160,8957,75.61,8540,8540,8460,11020,5940,8480,8483.44,2.05,0,-1756,8566,8522,8446,8402,8326,8545,8425,108,2540,500,6100,10,1,21605760,1832,18.20,0.38,12,0.04,466.00,22429.00,12710,20240214,-33.28,7430,20241209,14.13,8700,-2.53,20250122,8170,3.79,20250212,12430,-31.78,20240219,7430,14.13,20241209,1.99,N,017890,500,108 억,,442312,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 160327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8560 60 2 0.71 290265840 34132 324.70 8490 8560 8480 11050 5950 8500 8504.21 2.04 0 2132 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1849 18.37 0.38 12 0.16 466.00 22429.00 12710 20240214 -32.65 7430 20241209 15.21 8700 -1.61 20250122 8170 4.77 20250212 12430 -31.13 20240219 7430 15.21 20241209 1.97 N 017890 500 108 억 440729 N N 3 N 00 N
3 20250219 150329 55 60.00 KOSDAQ 화학 N N N Y 60 N 8550 50 2 0.59 277719170 32664 310.73 8490 8550 8480 11050 5950 8500 8502.30 2.04 0 2278 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1847 18.35 0.38 12 0.15 466.00 22429.00 12710 20240214 -32.73 7430 20241209 15.07 8700 -1.72 20250122 8170 4.65 20250212 12430 -31.21 20240219 7430 15.07 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
4 20250219 140327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8530 30 2 0.35 259419880 30518 290.32 8490 8540 8480 11050 5950 8500 8500.55 2.04 0 2504 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1843 18.30 0.38 12 0.14 466.00 22429.00 12710 20240214 -32.89 7430 20241209 14.80 8700 -1.95 20250122 8170 4.41 20250212 12430 -31.38 20240219 7430 14.80 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
5 20250219 130328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8490 -10 5 -0.12 237294630 27920 265.60 8490 8520 8480 11050 5950 8500 8499.09 2.04 0 2124 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1834 18.22 0.38 12 0.13 466.00 22429.00 12710 20240214 -33.20 7430 20241209 14.27 8700 -2.41 20250122 8170 3.92 20250212 12430 -31.70 20240219 7430 14.27 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
6 20250219 120328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8490 -10 5 -0.12 208763550 24562 233.66 8490 8520 8480 11050 5950 8500 8499.45 2.04 0 2189 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1834 18.22 0.38 12 0.11 466.00 22429.00 12710 20240214 -33.20 7430 20241209 14.27 8700 -2.41 20250122 8170 3.92 20250212 12430 -31.70 20240219 7430 14.27 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
7 20250219 110328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8510 10 2 0.12 198616930 23368 222.30 8490 8520 8480 11050 5950 8500 8499.53 2.04 0 2309 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1839 18.26 0.38 12 0.11 466.00 22429.00 12710 20240214 -33.04 7430 20241209 14.54 8700 -2.18 20250122 8170 4.16 20250212 12430 -31.54 20240219 7430 14.54 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
8 20250219 100327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8510 10 2 0.12 80017750 9421 89.62 8490 8510 8480 11050 5950 8500 8493.55 2.04 0 1414 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1839 18.26 0.38 12 0.04 466.00 22429.00 12710 20240214 -33.04 7430 20241209 14.54 8700 -2.18 20250122 8170 4.16 20250212 12430 -31.54 20240219 7430 14.54 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
9 20250219 090328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8500 0 3 0.00 500920 59 0.56 8490 8500 8490 11050 5950 8500 8490.17 2.04 0 -7 8580 8540 8500 8460 8420 8520 8440 108 2550 500 6120 10 1 21605760 1836 18.24 0.38 12 0.00 466.00 22429.00 12710 20240214 -33.12 7430 20241209 14.40 8700 -2.30 20250122 8170 4.04 20250212 12430 -31.62 20240219 7430 14.40 20241209 1.97 N 017890 500 108 억 440729 N N 106 N 00 N
10 20250218 160327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8500 20 2 0.24 89187490 10512 88.73 8540 8540 8460 11020 5940 8480 8484.29 2.05 0 -1583 8566 8522 8446 8402 8326 8545 8425 108 2540 500 6100 10 1 21605760 1836 18.24 0.38 12 0.05 466.00 22429.00 12710 20240214 -33.12 7430 20241209 14.40 8700 -2.30 20250122 8170 4.04 20250212 12430 -31.62 20240219 7430 14.40 20241209 1.99 N 017890 500 108 억 442312 N N 106 N 00 N
11 20250218 150327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8490 10 2 0.12 82513420 9726 82.10 8540 8540 8460 11020 5940 8480 8483.80 2.05 0 -1689 8566 8522 8446 8402 8326 8545 8425 108 2540 500 6100 10 1 21605760 1834 18.22 0.38 12 0.05 466.00 22429.00 12710 20240214 -33.20 7430 20241209 14.27 8700 -2.41 20250122 8170 3.92 20250212 12430 -31.70 20240219 7430 14.27 20241209 1.99 N 017890 500 108 억 442312 N N 0 N 00 N
12 20250218 140327 55 60.00 KOSDAQ 화학 N N N Y 60 N 8480 0 3 0.00 75986160 8957 75.61 8540 8540 8460 11020 5940 8480 8483.44 2.05 0 -1756 8566 8522 8446 8402 8326 8545 8425 108 2540 500 6100 10 1 21605760 1832 18.20 0.38 12 0.04 466.00 22429.00 12710 20240214 -33.28 7430 20241209 14.13 8700 -2.53 20250122 8170 3.79 20250212 12430 -31.78 20240219 7430 14.13 20241209 1.99 N 017890 500 108 억 442312 N N 0 N 00 N