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
056700/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
20250219,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1659,17,2,1.04,33778207,20623,155.40,1642,1659,1620,2130,1150,1642,1637.88,0.84,0,412,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,483,-2.98,0.52,12,0.07,-556.00,3209.00,2930,20240223,-43.38,1361,20241209,21.90,1760,-5.74,20250115,1575,5.33,20250204,2930,-43.38,20240223,1361,21.90,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,-1,5,-0.06,26653135,16312,122.91,1642,1642,1620,2130,1150,1642,1633.96,0.84,0,398,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,478,-2.95,0.51,12,0.06,-556.00,3209.00,2930,20240223,-43.99,1361,20241209,20.57,1760,-6.76,20250115,1575,4.19,20250204,2930,-43.99,20240223,1361,20.57,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,140547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1634,-8,5,-0.49,23641913,14471,109.04,1642,1642,1620,2130,1150,1642,1633.74,0.84,0,309,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,476,-2.94,0.51,12,0.05,-556.00,3209.00,2930,20240223,-44.23,1361,20241209,20.06,1760,-7.16,20250115,1575,3.75,20250204,2930,-44.23,20240223,1361,20.06,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,0,3,0.00,16922481,10365,78.10,1642,1642,1620,2130,1150,1642,1632.66,0.84,0,240,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,478,-2.95,0.51,12,0.04,-556.00,3209.00,2930,20240223,-43.96,1361,20241209,20.65,1760,-6.70,20250115,1575,4.25,20250204,2930,-43.96,20240223,1361,20.65,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,120548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1637,-5,5,-0.30,10939126,6711,50.57,1642,1642,1620,2130,1150,1642,1630.03,0.84,0,-242,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,477,-2.94,0.51,12,0.02,-556.00,3209.00,2930,20240223,-44.13,1361,20241209,20.28,1760,-6.99,20250115,1575,3.94,20250204,2930,-44.13,20240223,1361,20.28,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-12,5,-0.73,9013934,5533,41.69,1642,1642,1620,2130,1150,1642,1629.12,0.84,0,-283,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,475,-2.93,0.51,12,0.02,-556.00,3209.00,2930,20240223,-44.37,1361,20241209,19.76,1760,-7.39,20250115,1575,3.49,20250204,2930,-44.37,20240223,1361,19.76,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,100548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-7,5,-0.43,5122994,3147,23.71,1642,1642,1620,2130,1150,1642,1627.90,0.84,0,-182,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,476,-2.94,0.51,12,0.01,-556.00,3209.00,2930,20240223,-44.20,1361,20241209,20.13,1760,-7.10,20250115,1575,3.81,20250204,2930,-44.20,20240223,1361,20.13,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250219,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,0,3,0.00,72248,44,0.33,1642,1642,1642,2130,1150,1642,1642.00,0.84,0,-27,1672,1657,1643,1628,1614,1664,1635,146,488,500,1080,1,1,29135091,478,-2.95,0.51,12,0.00,-556.00,3209.00,2930,20240223,-43.96,1361,20241209,20.65,1760,-6.70,20250115,1575,4.25,20250204,2930,-43.96,20240223,1361,20.65,20241209,2.01,N,056700,500,145 억,,244931,N,N,0,N,00,N
20250218,160547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,-4,5,-0.24,21788665,13271,70.96,1629,1658,1629,2135,1153,1646,1641.83,0.84,0,-1238,1679,1662,1631,1614,1583,1671,1623,146,489,500,1080,1,1,29135091,478,-2.95,0.51,12,0.05,-556.00,3209.00,2930,20240223,-43.96,1361,20241209,20.65,1760,-6.70,20250115,1575,4.25,20250204,2930,-43.96,20240223,1361,20.65,20241209,2.01,N,056700,500,145 억,,246169,N,N,0,N,00,N
20250218,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-11,5,-0.67,14378228,8749,46.78,1629,1658,1629,2135,1153,1646,1643.41,0.84,0,-1159,1679,1662,1631,1614,1583,1671,1623,146,489,500,1080,1,1,29135091,476,-2.94,0.51,12,0.03,-556.00,3209.00,2930,20240223,-44.20,1361,20241209,20.13,1760,-7.10,20250115,1575,3.81,20250204,2930,-44.20,20240223,1361,20.13,20241209,2.01,N,056700,500,145 억,,246169,N,N,0,N,00,N
20250218,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,-4,5,-0.24,13534358,8233,44.02,1629,1658,1629,2135,1153,1646,1643.92,0.84,0,-1033,1679,1662,1631,1614,1583,1671,1623,146,489,500,1080,1,1,29135091,478,-2.95,0.51,12,0.03,-556.00,3209.00,2930,20240223,-43.96,1361,20241209,20.65,1760,-6.70,20250115,1575,4.25,20250204,2930,-43.96,20240223,1361,20.65,20241209,2.01,N,056700,500,145 억,,246169,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 160548 57 100.00 KOSDAQ 화학 N N N N N 1659 17 2 1.04 33778207 20623 155.40 1642 1659 1620 2130 1150 1642 1637.88 0.84 0 412 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 483 -2.98 0.52 12 0.07 -556.00 3209.00 2930 20240223 -43.38 1361 20241209 21.90 1760 -5.74 20250115 1575 5.33 20250204 2930 -43.38 20240223 1361 21.90 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
3 20250219 150550 57 100.00 KOSDAQ 화학 N N N N N 1641 -1 5 -0.06 26653135 16312 122.91 1642 1642 1620 2130 1150 1642 1633.96 0.84 0 398 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 478 -2.95 0.51 12 0.06 -556.00 3209.00 2930 20240223 -43.99 1361 20241209 20.57 1760 -6.76 20250115 1575 4.19 20250204 2930 -43.99 20240223 1361 20.57 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
4 20250219 140547 57 100.00 KOSDAQ 화학 N N N N N 1634 -8 5 -0.49 23641913 14471 109.04 1642 1642 1620 2130 1150 1642 1633.74 0.84 0 309 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 476 -2.94 0.51 12 0.05 -556.00 3209.00 2930 20240223 -44.23 1361 20241209 20.06 1760 -7.16 20250115 1575 3.75 20250204 2930 -44.23 20240223 1361 20.06 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
5 20250219 130548 57 100.00 KOSDAQ 화학 N N N N N 1642 0 3 0.00 16922481 10365 78.10 1642 1642 1620 2130 1150 1642 1632.66 0.84 0 240 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 478 -2.95 0.51 12 0.04 -556.00 3209.00 2930 20240223 -43.96 1361 20241209 20.65 1760 -6.70 20250115 1575 4.25 20250204 2930 -43.96 20240223 1361 20.65 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
6 20250219 120548 57 100.00 KOSDAQ 화학 N N N N N 1637 -5 5 -0.30 10939126 6711 50.57 1642 1642 1620 2130 1150 1642 1630.03 0.84 0 -242 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 477 -2.94 0.51 12 0.02 -556.00 3209.00 2930 20240223 -44.13 1361 20241209 20.28 1760 -6.99 20250115 1575 3.94 20250204 2930 -44.13 20240223 1361 20.28 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
7 20250219 110549 57 100.00 KOSDAQ 화학 N N N N N 1630 -12 5 -0.73 9013934 5533 41.69 1642 1642 1620 2130 1150 1642 1629.12 0.84 0 -283 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 475 -2.93 0.51 12 0.02 -556.00 3209.00 2930 20240223 -44.37 1361 20241209 19.76 1760 -7.39 20250115 1575 3.49 20250204 2930 -44.37 20240223 1361 19.76 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
8 20250219 100548 57 100.00 KOSDAQ 화학 N N N N N 1635 -7 5 -0.43 5122994 3147 23.71 1642 1642 1620 2130 1150 1642 1627.90 0.84 0 -182 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 476 -2.94 0.51 12 0.01 -556.00 3209.00 2930 20240223 -44.20 1361 20241209 20.13 1760 -7.10 20250115 1575 3.81 20250204 2930 -44.20 20240223 1361 20.13 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
9 20250219 090550 57 100.00 KOSDAQ 화학 N N N N N 1642 0 3 0.00 72248 44 0.33 1642 1642 1642 2130 1150 1642 1642.00 0.84 0 -27 1672 1657 1643 1628 1614 1664 1635 146 488 500 1080 1 1 29135091 478 -2.95 0.51 12 0.00 -556.00 3209.00 2930 20240223 -43.96 1361 20241209 20.65 1760 -6.70 20250115 1575 4.25 20250204 2930 -43.96 20240223 1361 20.65 20241209 2.01 N 056700 500 145 억 244931 N N 0 N 00 N
10 20250218 160547 57 100.00 KOSDAQ 화학 N N N N N 1642 -4 5 -0.24 21788665 13271 70.96 1629 1658 1629 2135 1153 1646 1641.83 0.84 0 -1238 1679 1662 1631 1614 1583 1671 1623 146 489 500 1080 1 1 29135091 478 -2.95 0.51 12 0.05 -556.00 3209.00 2930 20240223 -43.96 1361 20241209 20.65 1760 -6.70 20250115 1575 4.25 20250204 2930 -43.96 20240223 1361 20.65 20241209 2.01 N 056700 500 145 억 246169 N N 0 N 00 N
11 20250218 150547 57 100.00 KOSDAQ 화학 N N N N N 1635 -11 5 -0.67 14378228 8749 46.78 1629 1658 1629 2135 1153 1646 1643.41 0.84 0 -1159 1679 1662 1631 1614 1583 1671 1623 146 489 500 1080 1 1 29135091 476 -2.94 0.51 12 0.03 -556.00 3209.00 2930 20240223 -44.20 1361 20241209 20.13 1760 -7.10 20250115 1575 3.81 20250204 2930 -44.20 20240223 1361 20.13 20241209 2.01 N 056700 500 145 억 246169 N N 0 N 00 N
12 20250218 140548 57 100.00 KOSDAQ 화학 N N N N N 1642 -4 5 -0.24 13534358 8233 44.02 1629 1658 1629 2135 1153 1646 1643.92 0.84 0 -1033 1679 1662 1631 1614 1583 1671 1623 146 489 500 1080 1 1 29135091 478 -2.95 0.51 12 0.03 -556.00 3209.00 2930 20240223 -43.96 1361 20241209 20.65 1760 -6.70 20250115 1575 4.25 20250204 2930 -43.96 20240223 1361 20.65 20241209 2.01 N 056700 500 145 억 246169 N N 0 N 00 N