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
060230/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
20250219,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,1,2,0.11,541467318,576855,183.11,937,960,928,1214,654,934,938.65,2.84,0,-99305,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,440,-0.82,0.34,12,1.23,-1136.00,2726.00,3512,20240402,-73.38,800,20241024,16.88,1115,-16.14,20250120,877,6.61,20250109,3375,-72.30,20240402,795,17.61,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,1,2,0.11,539756563,575026,182.53,937,960,928,1214,654,934,938.66,2.84,0,-99373,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,440,-0.82,0.34,12,1.22,-1136.00,2726.00,3512,20240402,-73.38,800,20241024,16.88,1115,-16.14,20250120,877,6.61,20250109,3375,-72.30,20240402,795,17.61,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,140554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,5,2,0.54,513837848,547338,173.74,937,960,928,1214,654,934,938.79,2.84,0,-98472,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,442,-0.83,0.34,12,1.16,-1136.00,2726.00,3512,20240402,-73.26,800,20241024,17.38,1115,-15.78,20250120,877,7.07,20250109,3375,-72.18,20240402,795,18.11,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,7,2,0.75,478048789,509292,161.67,937,960,928,1214,654,934,938.65,2.84,0,-96180,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,442,-0.83,0.35,12,1.08,-1136.00,2726.00,3512,20240402,-73.21,800,20241024,17.62,1115,-15.61,20250120,877,7.30,20250109,3375,-72.12,20240402,795,18.36,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-3,5,-0.32,443200860,472087,149.86,937,960,928,1214,654,934,938.81,2.84,0,-99369,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,438,-0.82,0.34,12,1.00,-1136.00,2726.00,3512,20240402,-73.49,800,20241024,16.38,1115,-16.50,20250120,877,6.16,20250109,3375,-72.41,20240402,795,17.11,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,2,2,0.21,423388605,450839,143.11,937,960,928,1214,654,934,939.11,2.84,0,-95604,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,440,-0.82,0.34,12,0.96,-1136.00,2726.00,3512,20240402,-73.35,800,20241024,17.00,1115,-16.05,20250120,877,6.73,20250109,3375,-72.27,20240402,795,17.74,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,4,2,0.43,341770265,363462,115.38,937,960,928,1214,654,934,940.32,2.84,0,-59059,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,441,-0.83,0.34,12,0.77,-1136.00,2726.00,3512,20240402,-73.29,800,20241024,17.25,1115,-15.87,20250120,877,6.96,20250109,3375,-72.21,20240402,795,17.99,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250219,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,0,3,0.00,85649260,91728,29.12,937,946,928,1214,654,934,933.73,2.84,0,-2155,961,947,935,921,909,954,928,235,280,500,560,1,1,47021839,439,-0.82,0.34,12,0.20,-1136.00,2726.00,3512,20240402,-73.41,800,20241024,16.75,1115,-16.23,20250120,877,6.50,20250109,3375,-72.33,20240402,795,17.48,20240805,0.28,N,060230,500,235 억,,1334678,N,N,0,N,00,N
20250218,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,1,2,0.11,288733867,309921,39.90,933,949,923,1212,654,933,931.64,2.84,0,-870,977,955,931,909,885,943,897,235,279,500,550,1,1,47021839,439,-0.82,0.34,12,0.66,-1136.00,2726.00,3512,20240402,-73.41,800,20241024,16.75,1115,-16.23,20250120,877,6.50,20250109,3375,-72.33,20240402,795,17.48,20240805,0.27,N,060230,500,235 억,,1335648,N,N,0,N,00,N
20250218,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,1,2,0.11,279273819,299790,38.60,933,949,923,1212,654,933,931.56,2.84,0,527,977,955,931,909,885,943,897,235,279,500,550,1,1,47021839,439,-0.82,0.34,12,0.64,-1136.00,2726.00,3512,20240402,-73.41,800,20241024,16.75,1115,-16.23,20250120,877,6.50,20250109,3375,-72.33,20240402,795,17.48,20240805,0.27,N,060230,500,235 억,,1335648,N,N,0,N,00,N
20250218,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-8,5,-0.86,239937248,257397,33.14,933,949,924,1212,654,933,932.17,2.84,0,1633,977,955,931,909,885,943,897,235,279,500,550,1,1,47021839,435,-0.81,0.34,12,0.55,-1136.00,2726.00,3512,20240402,-73.66,800,20241024,15.62,1115,-17.04,20250120,877,5.47,20250109,3375,-72.59,20240402,795,16.35,20240805,0.27,N,060230,500,235 억,,1335648,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 160556 57 100.00 KOSDAQ 화학 N N N N N 935 1 2 0.11 541467318 576855 183.11 937 960 928 1214 654 934 938.65 2.84 0 -99305 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 440 -0.82 0.34 12 1.23 -1136.00 2726.00 3512 20240402 -73.38 800 20241024 16.88 1115 -16.14 20250120 877 6.61 20250109 3375 -72.30 20240402 795 17.61 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
3 20250219 150558 57 100.00 KOSDAQ 화학 N N N N N 935 1 2 0.11 539756563 575026 182.53 937 960 928 1214 654 934 938.66 2.84 0 -99373 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 440 -0.82 0.34 12 1.22 -1136.00 2726.00 3512 20240402 -73.38 800 20241024 16.88 1115 -16.14 20250120 877 6.61 20250109 3375 -72.30 20240402 795 17.61 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
4 20250219 140554 57 100.00 KOSDAQ 화학 N N N N N 939 5 2 0.54 513837848 547338 173.74 937 960 928 1214 654 934 938.79 2.84 0 -98472 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 442 -0.83 0.34 12 1.16 -1136.00 2726.00 3512 20240402 -73.26 800 20241024 17.38 1115 -15.78 20250120 877 7.07 20250109 3375 -72.18 20240402 795 18.11 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
5 20250219 130556 57 100.00 KOSDAQ 화학 N N N N N 941 7 2 0.75 478048789 509292 161.67 937 960 928 1214 654 934 938.65 2.84 0 -96180 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 442 -0.83 0.35 12 1.08 -1136.00 2726.00 3512 20240402 -73.21 800 20241024 17.62 1115 -15.61 20250120 877 7.30 20250109 3375 -72.12 20240402 795 18.36 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
6 20250219 120555 57 100.00 KOSDAQ 화학 N N N N N 931 -3 5 -0.32 443200860 472087 149.86 937 960 928 1214 654 934 938.81 2.84 0 -99369 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 438 -0.82 0.34 12 1.00 -1136.00 2726.00 3512 20240402 -73.49 800 20241024 16.38 1115 -16.50 20250120 877 6.16 20250109 3375 -72.41 20240402 795 17.11 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
7 20250219 110556 57 100.00 KOSDAQ 화학 N N N N N 936 2 2 0.21 423388605 450839 143.11 937 960 928 1214 654 934 939.11 2.84 0 -95604 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 440 -0.82 0.34 12 0.96 -1136.00 2726.00 3512 20240402 -73.35 800 20241024 17.00 1115 -16.05 20250120 877 6.73 20250109 3375 -72.27 20240402 795 17.74 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
8 20250219 100556 57 100.00 KOSDAQ 화학 N N N N N 938 4 2 0.43 341770265 363462 115.38 937 960 928 1214 654 934 940.32 2.84 0 -59059 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 441 -0.83 0.34 12 0.77 -1136.00 2726.00 3512 20240402 -73.29 800 20241024 17.25 1115 -15.87 20250120 877 6.96 20250109 3375 -72.21 20240402 795 17.99 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
9 20250219 090557 57 100.00 KOSDAQ 화학 N N N N N 934 0 3 0.00 85649260 91728 29.12 937 946 928 1214 654 934 933.73 2.84 0 -2155 961 947 935 921 909 954 928 235 280 500 560 1 1 47021839 439 -0.82 0.34 12 0.20 -1136.00 2726.00 3512 20240402 -73.41 800 20241024 16.75 1115 -16.23 20250120 877 6.50 20250109 3375 -72.33 20240402 795 17.48 20240805 0.28 N 060230 500 235 억 1334678 N N 0 N 00 N
10 20250218 160555 57 100.00 KOSDAQ 화학 N N N N N 934 1 2 0.11 288733867 309921 39.90 933 949 923 1212 654 933 931.64 2.84 0 -870 977 955 931 909 885 943 897 235 279 500 550 1 1 47021839 439 -0.82 0.34 12 0.66 -1136.00 2726.00 3512 20240402 -73.41 800 20241024 16.75 1115 -16.23 20250120 877 6.50 20250109 3375 -72.33 20240402 795 17.48 20240805 0.27 N 060230 500 235 억 1335648 N N 0 N 00 N
11 20250218 150555 57 100.00 KOSDAQ 화학 N N N N N 934 1 2 0.11 279273819 299790 38.60 933 949 923 1212 654 933 931.56 2.84 0 527 977 955 931 909 885 943 897 235 279 500 550 1 1 47021839 439 -0.82 0.34 12 0.64 -1136.00 2726.00 3512 20240402 -73.41 800 20241024 16.75 1115 -16.23 20250120 877 6.50 20250109 3375 -72.33 20240402 795 17.48 20240805 0.27 N 060230 500 235 억 1335648 N N 0 N 00 N
12 20250218 140555 57 100.00 KOSDAQ 화학 N N N N N 925 -8 5 -0.86 239937248 257397 33.14 933 949 924 1212 654 933 932.17 2.84 0 1633 977 955 931 909 885 943 897 235 279 500 550 1 1 47021839 435 -0.81 0.34 12 0.55 -1136.00 2726.00 3512 20240402 -73.66 800 20241024 15.62 1115 -17.04 20250120 877 5.47 20250109 3375 -72.59 20240402 795 16.35 20240805 0.27 N 060230 500 235 억 1335648 N N 0 N 00 N