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
021650/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
20250219,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,25,2,1.13,14754885,6650,56.26,2205,2255,2205,2865,1545,2205,2218.78,3.42,0,332,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.42,0.42,12,0.04,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,25,2,1.13,14616625,6588,55.73,2205,2255,2205,2865,1545,2205,2218.67,3.42,0,329,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.42,0.42,12,0.04,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,25,2,1.13,11953010,5385,45.55,2205,2255,2205,2865,1545,2205,2219.69,3.42,0,315,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,130340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,25,2,1.13,11023970,4967,42.02,2205,2255,2205,2865,1545,2205,2219.44,3.42,0,299,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,30,2,1.36,10293785,4639,39.24,2205,2255,2205,2865,1545,2205,2218.97,3.42,0,297,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,2845,20240219,-21.44,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2845,-21.44,20240219,1920,16.41,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,30,2,1.36,9081360,4093,34.62,2205,2255,2205,2865,1545,2205,2218.75,3.42,0,296,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,2845,20240219,-21.44,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2845,-21.44,20240219,1920,16.41,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,10,2,0.45,8862755,3995,33.80,2205,2255,2205,2865,1545,2205,2218.46,3.42,0,289,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,362,4.39,0.42,12,0.02,505.00,5299.00,2845,20240219,-22.14,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2845,-22.14,20240219,1920,15.36,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250219,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,50,2,2.27,1589975,717,6.07,2205,2255,2205,2865,1545,2205,2217.54,3.42,0,0,2271,2237,2221,2187,2171,2230,2180,82,660,500,1540,5,1,16350563,369,4.47,0.43,12,0.00,505.00,5299.00,2845,20240219,-20.74,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2845,-20.74,20240219,1920,17.45,20241210,0.93,N,021650,500,81 억,,559069,N,N,0,N,00,N
20250218,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,26015465,11719,130.57,2230,2255,2205,2890,1560,2225,2219.94,3.42,0,-182,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,361,4.37,0.42,12,0.07,505.00,5299.00,2845,20240219,-22.50,1920,20241210,14.84,2380,-7.35,20250108,2110,4.50,20250205,2845,-22.50,20240219,1920,14.84,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,19942645,8972,99.97,2230,2255,2215,2890,1560,2225,2222.76,3.42,0,555,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,363,4.40,0.42,12,0.05,505.00,5299.00,2845,20240219,-21.97,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2845,-21.97,20240219,1920,15.62,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,13340540,5998,66.83,2230,2255,2220,2890,1560,2225,2224.16,3.42,0,555,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,363,4.40,0.42,12,0.04,505.00,5299.00,2845,20240219,-21.97,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2845,-21.97,20240219,1920,15.62,20241210,0.93,N,021650,500,81 억,,559250,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 160340 57 100.00 KOSDAQ 화학 N N N N N 2230 25 2 1.13 14754885 6650 56.26 2205 2255 2205 2865 1545 2205 2218.78 3.42 0 332 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.42 0.42 12 0.04 505.00 5299.00 2845 20240219 -21.62 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2845 -21.62 20240219 1920 16.15 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
3 20250219 150342 57 100.00 KOSDAQ 화학 N N N N N 2230 25 2 1.13 14616625 6588 55.73 2205 2255 2205 2865 1545 2205 2218.67 3.42 0 329 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.42 0.42 12 0.04 505.00 5299.00 2845 20240219 -21.62 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2845 -21.62 20240219 1920 16.15 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
4 20250219 140339 57 100.00 KOSDAQ 화학 N N N N N 2230 25 2 1.13 11953010 5385 45.55 2205 2255 2205 2865 1545 2205 2219.69 3.42 0 315 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.42 0.42 12 0.03 505.00 5299.00 2845 20240219 -21.62 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2845 -21.62 20240219 1920 16.15 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
5 20250219 130340 57 100.00 KOSDAQ 화학 N N N N N 2230 25 2 1.13 11023970 4967 42.02 2205 2255 2205 2865 1545 2205 2219.44 3.42 0 299 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.42 0.42 12 0.03 505.00 5299.00 2845 20240219 -21.62 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2845 -21.62 20240219 1920 16.15 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
6 20250219 120340 57 100.00 KOSDAQ 화학 N N N N N 2235 30 2 1.36 10293785 4639 39.24 2205 2255 2205 2865 1545 2205 2218.97 3.42 0 297 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 2845 20240219 -21.44 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2845 -21.44 20240219 1920 16.41 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
7 20250219 110340 57 100.00 KOSDAQ 화학 N N N N N 2235 30 2 1.36 9081360 4093 34.62 2205 2255 2205 2865 1545 2205 2218.75 3.42 0 296 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 2845 20240219 -21.44 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2845 -21.44 20240219 1920 16.41 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
8 20250219 100340 57 100.00 KOSDAQ 화학 N N N N N 2215 10 2 0.45 8862755 3995 33.80 2205 2255 2205 2865 1545 2205 2218.46 3.42 0 289 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 362 4.39 0.42 12 0.02 505.00 5299.00 2845 20240219 -22.14 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2845 -22.14 20240219 1920 15.36 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
9 20250219 090341 57 100.00 KOSDAQ 화학 N N N N N 2255 50 2 2.27 1589975 717 6.07 2205 2255 2205 2865 1545 2205 2217.54 3.42 0 0 2271 2237 2221 2187 2171 2230 2180 82 660 500 1540 5 1 16350563 369 4.47 0.43 12 0.00 505.00 5299.00 2845 20240219 -20.74 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2845 -20.74 20240219 1920 17.45 20241210 0.93 N 021650 500 81 억 559069 N N 0 N 00 N
10 20250218 160339 57 100.00 KOSDAQ 화학 N N N N N 2205 -20 5 -0.90 26015465 11719 130.57 2230 2255 2205 2890 1560 2225 2219.94 3.42 0 -182 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 361 4.37 0.42 12 0.07 505.00 5299.00 2845 20240219 -22.50 1920 20241210 14.84 2380 -7.35 20250108 2110 4.50 20250205 2845 -22.50 20240219 1920 14.84 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
11 20250218 150340 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 19942645 8972 99.97 2230 2255 2215 2890 1560 2225 2222.76 3.42 0 555 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 363 4.40 0.42 12 0.05 505.00 5299.00 2845 20240219 -21.97 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2845 -21.97 20240219 1920 15.62 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
12 20250218 140340 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 13340540 5998 66.83 2230 2255 2220 2890 1560 2225 2224.16 3.42 0 555 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 363 4.40 0.42 12 0.04 505.00 5299.00 2845 20240219 -21.97 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2845 -21.97 20240219 1920 15.62 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N