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
065420/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
20250219,160610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,238,21,2,9.68,689024001,2948266,1390.44,218,250,217,282,152,217,233.70,8.06,0,-62532,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,170,-1.82,1.74,12,4.12,-131.00,137.00,423,20240926,-43.74,178,20240704,33.71,274,-13.14,20250108,204,16.67,20250203,423,-43.74,20240926,178,33.71,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,23,2,10.60,662905116,2838356,1338.61,218,250,217,282,152,217,233.55,8.06,0,-64240,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,172,-1.83,1.75,12,3.97,-131.00,137.00,423,20240926,-43.26,178,20240704,34.83,274,-12.41,20250108,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,140608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,13,2,5.99,525421619,2252313,1062.22,218,250,217,282,152,217,233.28,8.06,0,-70413,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,165,-1.76,1.68,12,3.15,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,274,-16.06,20250108,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,13,2,5.99,500255904,2143425,1010.87,218,250,217,282,152,217,233.39,8.06,0,-35986,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,165,-1.76,1.68,12,2.99,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,274,-16.06,20250108,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,120609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,229,12,2,5.53,487747988,2089027,985.21,218,250,217,282,152,217,233.48,8.06,0,-29515,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,164,-1.75,1.67,12,2.92,-131.00,137.00,423,20240926,-45.86,178,20240704,28.65,274,-16.42,20250108,204,12.25,20250203,423,-45.86,20240926,178,28.65,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,110610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,13,2,5.99,476523532,2040022,962.10,218,250,217,282,152,217,233.59,8.06,0,-2898,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,165,-1.76,1.68,12,2.85,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,274,-16.06,20250108,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,100609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,14,2,6.45,409397482,1749171,824.93,218,250,217,282,152,217,234.05,8.06,0,34184,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,165,-1.76,1.69,12,2.44,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,274,-15.69,20250108,204,13.24,20250203,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,5765729,N,N,0,N,00,N
20250219,090611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,237,20,2,9.22,61171096,269534,127.12,218,239,217,282,152,217,226.95,8.06,0,127130,223,220,215,212,207,221,213,72,65,100,150,1,1,71577299,170,-1.81,1.73,12,0.38,-131.00,137.00,423,20240926,-43.97,178,20240704,33.15,274,-13.50,20250108,204,16.18,20250203,423,-43.97,20240926,178,33.15,20240704,0.00,N,065420,100,71 억,,5765729,Y,N,0,N,00,N
20250218,160608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,2,2,0.93,45005009,211181,170.38,212,218,210,279,151,215,213.11,8.03,0,21859,218,216,214,212,210,217,213,72,64,100,150,1,1,71577299,155,-1.66,1.58,12,0.30,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,274,-20.80,20250108,204,6.37,20250203,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,5747416,N,N,0,N,00,N
20250218,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,3,2,1.40,44163120,207295,167.24,212,218,210,279,151,215,213.04,8.03,0,22107,218,216,214,212,210,217,213,72,64,100,150,1,1,71577299,156,-1.66,1.59,12,0.29,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,274,-20.44,20250108,204,6.86,20250203,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,5747416,N,N,0,N,00,N
20250218,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,2,2,0.93,36846028,173449,139.93,212,218,210,279,151,215,212.43,8.03,0,17096,218,216,214,212,210,217,213,72,64,100,150,1,1,71577299,155,-1.66,1.58,12,0.24,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,274,-20.80,20250108,204,6.37,20250203,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,5747416,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 160610 57 100.00 KOSDAQ 화학 N N N N N 238 21 2 9.68 689024001 2948266 1390.44 218 250 217 282 152 217 233.70 8.06 0 -62532 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 170 -1.82 1.74 12 4.12 -131.00 137.00 423 20240926 -43.74 178 20240704 33.71 274 -13.14 20250108 204 16.67 20250203 423 -43.74 20240926 178 33.71 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
3 20250219 150611 57 100.00 KOSDAQ 화학 N N N N N 240 23 2 10.60 662905116 2838356 1338.61 218 250 217 282 152 217 233.55 8.06 0 -64240 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 172 -1.83 1.75 12 3.97 -131.00 137.00 423 20240926 -43.26 178 20240704 34.83 274 -12.41 20250108 204 17.65 20250203 423 -43.26 20240926 178 34.83 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
4 20250219 140608 57 100.00 KOSDAQ 화학 N N N N N 230 13 2 5.99 525421619 2252313 1062.22 218 250 217 282 152 217 233.28 8.06 0 -70413 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 165 -1.76 1.68 12 3.15 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 274 -16.06 20250108 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
5 20250219 130610 57 100.00 KOSDAQ 화학 N N N N N 230 13 2 5.99 500255904 2143425 1010.87 218 250 217 282 152 217 233.39 8.06 0 -35986 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 165 -1.76 1.68 12 2.99 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 274 -16.06 20250108 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
6 20250219 120609 57 100.00 KOSDAQ 화학 N N N N N 229 12 2 5.53 487747988 2089027 985.21 218 250 217 282 152 217 233.48 8.06 0 -29515 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 164 -1.75 1.67 12 2.92 -131.00 137.00 423 20240926 -45.86 178 20240704 28.65 274 -16.42 20250108 204 12.25 20250203 423 -45.86 20240926 178 28.65 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
7 20250219 110610 57 100.00 KOSDAQ 화학 N N N N N 230 13 2 5.99 476523532 2040022 962.10 218 250 217 282 152 217 233.59 8.06 0 -2898 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 165 -1.76 1.68 12 2.85 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 274 -16.06 20250108 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
8 20250219 100609 57 100.00 KOSDAQ 화학 N N N N N 231 14 2 6.45 409397482 1749171 824.93 218 250 217 282 152 217 234.05 8.06 0 34184 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 165 -1.76 1.69 12 2.44 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 274 -15.69 20250108 204 13.24 20250203 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 5765729 N N 0 N 00 N
9 20250219 090611 57 100.00 KOSDAQ 화학 N N N N N 237 20 2 9.22 61171096 269534 127.12 218 239 217 282 152 217 226.95 8.06 0 127130 223 220 215 212 207 221 213 72 65 100 150 1 1 71577299 170 -1.81 1.73 12 0.38 -131.00 137.00 423 20240926 -43.97 178 20240704 33.15 274 -13.50 20250108 204 16.18 20250203 423 -43.97 20240926 178 33.15 20240704 0.00 N 065420 100 71 억 5765729 Y N 0 N 00 N
10 20250218 160608 57 100.00 KOSDAQ 화학 N N N N N 217 2 2 0.93 45005009 211181 170.38 212 218 210 279 151 215 213.11 8.03 0 21859 218 216 214 212 210 217 213 72 64 100 150 1 1 71577299 155 -1.66 1.58 12 0.30 -131.00 137.00 423 20240926 -48.70 178 20240704 21.91 274 -20.80 20250108 204 6.37 20250203 423 -48.70 20240926 178 21.91 20240704 0.00 N 065420 100 71 억 5747416 N N 0 N 00 N
11 20250218 150609 57 100.00 KOSDAQ 화학 N N N N N 218 3 2 1.40 44163120 207295 167.24 212 218 210 279 151 215 213.04 8.03 0 22107 218 216 214 212 210 217 213 72 64 100 150 1 1 71577299 156 -1.66 1.59 12 0.29 -131.00 137.00 423 20240926 -48.46 178 20240704 22.47 274 -20.44 20250108 204 6.86 20250203 423 -48.46 20240926 178 22.47 20240704 0.00 N 065420 100 71 억 5747416 N N 0 N 00 N
12 20250218 140609 57 100.00 KOSDAQ 화학 N N N N N 217 2 2 0.93 36846028 173449 139.93 212 218 210 279 151 215 212.43 8.03 0 17096 218 216 214 212 210 217 213 72 64 100 150 1 1 71577299 155 -1.66 1.58 12 0.24 -131.00 137.00 423 20240926 -48.70 178 20240704 21.91 274 -20.80 20250108 204 6.37 20250203 423 -48.70 20240926 178 21.91 20240704 0.00 N 065420 100 71 억 5747416 N N 0 N 00 N