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
022220/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
20250219,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-1,5,-0.10,358682775,369486,498.50,987,990,957,1248,672,960,970.78,0.63,0,-48932,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,497,9.13,0.50,12,0.71,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-1,5,-0.10,354142858,364752,492.11,987,990,957,1248,672,960,970.91,0.63,0,-46750,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,497,9.13,0.50,12,0.70,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,1,2,0.10,337285050,347203,468.43,987,990,957,1248,672,960,971.43,0.63,0,-43369,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,498,9.15,0.50,12,0.67,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,130341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,2,2,0.21,333962668,343747,463.77,987,990,957,1248,672,960,971.54,0.63,0,-40396,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,498,9.16,0.50,12,0.66,105.00,1932.00,1412,20240826,-31.87,801,20241210,20.10,1132,-15.02,20250110,917,4.91,20250211,1412,-31.87,20240826,801,20.10,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,1,2,0.10,327549442,337063,454.75,987,990,957,1248,672,960,971.78,0.63,0,-39759,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,498,9.15,0.50,12,0.65,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,6,2,0.62,271493417,278750,376.08,987,990,961,1248,672,960,973.97,0.63,0,-41348,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,500,9.20,0.50,12,0.54,105.00,1932.00,1412,20240826,-31.59,801,20241210,20.60,1132,-14.66,20250110,917,5.34,20250211,1412,-31.59,20240826,801,20.60,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,10,2,1.04,247686394,254084,342.80,987,990,961,1248,672,960,974.82,0.63,0,-41112,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,502,9.24,0.50,12,0.49,105.00,1932.00,1412,20240826,-31.30,801,20241210,21.10,1132,-14.31,20250110,917,5.78,20250211,1412,-31.30,20240826,801,21.10,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250219,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,8,2,0.83,143470028,146700,197.92,987,990,961,1248,672,960,977.98,0.63,0,-15018,968,964,956,952,944,966,954,259,288,500,610,1,1,51794579,501,9.22,0.50,12,0.28,105.00,1932.00,1412,20240826,-31.44,801,20241210,20.85,1132,-14.49,20250110,917,5.56,20250211,1412,-31.44,20240826,801,20.85,20241210,1.69,N,022220,500,258 억,,326650,N,N,0,N,00,N
20250218,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,4,2,0.42,52187435,54739,111.42,956,960,948,1242,670,956,953.30,0.62,0,-6002,964,959,953,948,942,957,946,259,286,500,610,1,1,51794579,497,9.14,0.50,12,0.11,105.00,1932.00,1412,20240826,-32.01,801,20241210,19.85,1132,-15.19,20250110,917,4.69,20250211,1412,-32.01,20240826,801,19.85,20241210,1.71,N,022220,500,258 억,,322652,N,N,0,N,00,N
20250218,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-5,5,-0.52,28286155,29773,60.60,956,960,948,1242,670,956,950.06,0.62,0,-9999,964,959,953,948,942,957,946,259,286,500,610,1,1,51794579,493,9.06,0.49,12,0.06,105.00,1932.00,1412,20240826,-32.65,801,20241210,18.73,1132,-15.99,20250110,917,3.71,20250211,1412,-32.65,20240826,801,18.73,20241210,1.71,N,022220,500,258 억,,322652,N,N,0,N,00,N
20250218,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-5,5,-0.52,25677592,27030,55.02,956,960,948,1242,670,956,949.97,0.62,0,-9999,964,959,953,948,942,957,946,259,286,500,610,1,1,51794579,493,9.06,0.49,12,0.05,105.00,1932.00,1412,20240826,-32.65,801,20241210,18.73,1132,-15.99,20250110,917,3.71,20250211,1412,-32.65,20240826,801,18.73,20241210,1.71,N,022220,500,258 억,,322652,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 160341 57 100.00 KOSDAQ 화학 N N N N N 959 -1 5 -0.10 358682775 369486 498.50 987 990 957 1248 672 960 970.78 0.63 0 -48932 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 497 9.13 0.50 12 0.71 105.00 1932.00 1412 20240826 -32.08 801 20241210 19.73 1132 -15.28 20250110 917 4.58 20250211 1412 -32.08 20240826 801 19.73 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
3 20250219 150343 57 100.00 KOSDAQ 화학 N N N N N 959 -1 5 -0.10 354142858 364752 492.11 987 990 957 1248 672 960 970.91 0.63 0 -46750 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 497 9.13 0.50 12 0.70 105.00 1932.00 1412 20240826 -32.08 801 20241210 19.73 1132 -15.28 20250110 917 4.58 20250211 1412 -32.08 20240826 801 19.73 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
4 20250219 140340 57 100.00 KOSDAQ 화학 N N N N N 961 1 2 0.10 337285050 347203 468.43 987 990 957 1248 672 960 971.43 0.63 0 -43369 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 498 9.15 0.50 12 0.67 105.00 1932.00 1412 20240826 -31.94 801 20241210 19.98 1132 -15.11 20250110 917 4.80 20250211 1412 -31.94 20240826 801 19.98 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
5 20250219 130341 57 100.00 KOSDAQ 화학 N N N N N 962 2 2 0.21 333962668 343747 463.77 987 990 957 1248 672 960 971.54 0.63 0 -40396 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 498 9.16 0.50 12 0.66 105.00 1932.00 1412 20240826 -31.87 801 20241210 20.10 1132 -15.02 20250110 917 4.91 20250211 1412 -31.87 20240826 801 20.10 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
6 20250219 120341 57 100.00 KOSDAQ 화학 N N N N N 961 1 2 0.10 327549442 337063 454.75 987 990 957 1248 672 960 971.78 0.63 0 -39759 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 498 9.15 0.50 12 0.65 105.00 1932.00 1412 20240826 -31.94 801 20241210 19.98 1132 -15.11 20250110 917 4.80 20250211 1412 -31.94 20240826 801 19.98 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
7 20250219 110342 57 100.00 KOSDAQ 화학 N N N N N 966 6 2 0.62 271493417 278750 376.08 987 990 961 1248 672 960 973.97 0.63 0 -41348 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 500 9.20 0.50 12 0.54 105.00 1932.00 1412 20240826 -31.59 801 20241210 20.60 1132 -14.66 20250110 917 5.34 20250211 1412 -31.59 20240826 801 20.60 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
8 20250219 100341 57 100.00 KOSDAQ 화학 N N N N N 970 10 2 1.04 247686394 254084 342.80 987 990 961 1248 672 960 974.82 0.63 0 -41112 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 502 9.24 0.50 12 0.49 105.00 1932.00 1412 20240826 -31.30 801 20241210 21.10 1132 -14.31 20250110 917 5.78 20250211 1412 -31.30 20240826 801 21.10 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
9 20250219 090342 57 100.00 KOSDAQ 화학 N N N N N 968 8 2 0.83 143470028 146700 197.92 987 990 961 1248 672 960 977.98 0.63 0 -15018 968 964 956 952 944 966 954 259 288 500 610 1 1 51794579 501 9.22 0.50 12 0.28 105.00 1932.00 1412 20240826 -31.44 801 20241210 20.85 1132 -14.49 20250110 917 5.56 20250211 1412 -31.44 20240826 801 20.85 20241210 1.69 N 022220 500 258 억 326650 N N 0 N 00 N
10 20250218 160340 57 100.00 KOSDAQ 화학 N N N N N 960 4 2 0.42 52187435 54739 111.42 956 960 948 1242 670 956 953.30 0.62 0 -6002 964 959 953 948 942 957 946 259 286 500 610 1 1 51794579 497 9.14 0.50 12 0.11 105.00 1932.00 1412 20240826 -32.01 801 20241210 19.85 1132 -15.19 20250110 917 4.69 20250211 1412 -32.01 20240826 801 19.85 20241210 1.71 N 022220 500 258 억 322652 N N 0 N 00 N
11 20250218 150341 57 100.00 KOSDAQ 화학 N N N N N 951 -5 5 -0.52 28286155 29773 60.60 956 960 948 1242 670 956 950.06 0.62 0 -9999 964 959 953 948 942 957 946 259 286 500 610 1 1 51794579 493 9.06 0.49 12 0.06 105.00 1932.00 1412 20240826 -32.65 801 20241210 18.73 1132 -15.99 20250110 917 3.71 20250211 1412 -32.65 20240826 801 18.73 20241210 1.71 N 022220 500 258 억 322652 N N 0 N 00 N
12 20250218 140341 57 100.00 KOSDAQ 화학 N N N N N 951 -5 5 -0.52 25677592 27030 55.02 956 960 948 1242 670 956 949.97 0.62 0 -9999 964 959 953 948 942 957 946 259 286 500 610 1 1 51794579 493 9.06 0.49 12 0.05 105.00 1932.00 1412 20240826 -32.65 801 20241210 18.73 1132 -15.99 20250110 917 3.71 20250211 1412 -32.65 20240826 801 18.73 20241210 1.71 N 022220 500 258 억 322652 N N 0 N 00 N