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
080530/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
20250219,160653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-9,5,-0.72,26754599,21419,101.74,1241,1262,1241,1630,878,1254,1249.11,0.27,0,-21,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,539,-6.35,1.50,12,0.05,-196.00,829.00,3380,20240329,-63.17,1046,20250102,19.02,1450,-14.14,20250122,1046,19.02,20250102,3380,-63.17,20240329,1046,19.02,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,5,2,0.40,22698784,18166,86.29,1241,1262,1241,1630,878,1254,1249.52,0.27,0,393,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,545,-6.42,1.52,12,0.04,-196.00,829.00,3380,20240329,-62.75,1046,20250102,20.36,1450,-13.17,20250122,1046,20.36,20250102,3380,-62.75,20240329,1046,20.36,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,-2,5,-0.16,16130876,12903,61.29,1241,1262,1241,1630,878,1254,1250.16,0.27,0,-279,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,542,-6.39,1.51,12,0.03,-196.00,829.00,3380,20240329,-62.96,1046,20250102,19.69,1450,-13.66,20250122,1046,19.69,20250102,3380,-62.96,20240329,1046,19.69,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,130653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,8,2,0.64,13756914,11010,52.30,1241,1262,1241,1630,878,1254,1249.49,0.27,0,-589,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,546,-6.44,1.52,12,0.03,-196.00,829.00,3380,20240329,-62.66,1046,20250102,20.65,1450,-12.97,20250122,1046,20.65,20250102,3380,-62.66,20240329,1046,20.65,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,4,2,0.32,11166203,8952,42.52,1241,1259,1241,1630,878,1254,1247.34,0.27,0,-367,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,545,-6.42,1.52,12,0.02,-196.00,829.00,3380,20240329,-62.78,1046,20250102,20.27,1450,-13.24,20250122,1046,20.27,20250102,3380,-62.78,20240329,1046,20.27,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,110653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-8,5,-0.64,10563661,8470,40.23,1241,1259,1241,1630,878,1254,1247.19,0.27,0,-367,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,540,-6.36,1.50,12,0.02,-196.00,829.00,3380,20240329,-63.14,1046,20250102,19.12,1450,-14.07,20250122,1046,19.12,20250102,3380,-63.14,20240329,1046,19.12,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1251,-3,5,-0.24,7255427,5819,27.64,1241,1259,1241,1630,878,1254,1246.85,0.27,0,-373,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,542,-6.38,1.51,12,0.01,-196.00,829.00,3380,20240329,-62.99,1046,20250102,19.60,1450,-13.72,20250122,1046,19.60,20250102,3380,-62.99,20240329,1046,19.60,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250219,090654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,0,3,0.00,1139316,918,4.36,1241,1254,1241,1630,878,1254,1241.08,0.27,0,411,1287,1270,1255,1238,1223,1279,1247,217,376,500,770,1,1,43300427,543,-6.40,1.51,12,0.00,-196.00,829.00,3380,20240329,-62.90,1046,20250102,19.89,1450,-13.52,20250122,1046,19.89,20250102,3380,-62.90,20240329,1046,19.89,20250102,0.00,N,080530,500,216 억,,118049,N,N,0,N,00,N
20250218,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,4,2,0.32,26514988,21050,149.25,1240,1272,1240,1625,875,1250,1259.62,0.27,0,-78,1274,1262,1250,1238,1226,1268,1244,217,375,500,770,1,1,43300427,543,-6.40,1.51,12,0.05,-196.00,829.00,3380,20240329,-62.90,1046,20250102,19.89,1450,-13.52,20250122,1046,19.89,20250102,3380,-62.90,20240329,1046,19.89,20250102,0.00,N,080530,500,216 억,,118127,N,N,0,N,00,N
20250218,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,4,2,0.32,25578196,20302,143.94,1240,1272,1240,1625,875,1250,1259.89,0.27,0,210,1274,1262,1250,1238,1226,1268,1244,217,375,500,770,1,1,43300427,543,-6.40,1.51,12,0.05,-196.00,829.00,3380,20240329,-62.90,1046,20250102,19.89,1450,-13.52,20250122,1046,19.89,20250102,3380,-62.90,20240329,1046,19.89,20250102,0.00,N,080530,500,216 억,,118127,N,N,0,N,00,N
20250218,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,4,2,0.32,20731439,16432,116.51,1240,1272,1240,1625,875,1250,1261.65,0.27,0,-23,1274,1262,1250,1238,1226,1268,1244,217,375,500,770,1,1,43300427,543,-6.40,1.51,12,0.04,-196.00,829.00,3380,20240329,-62.90,1046,20250102,19.89,1450,-13.52,20250122,1046,19.89,20250102,3380,-62.90,20240329,1046,19.89,20250102,0.00,N,080530,500,216 억,,118127,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 160653 57 100.00 KOSDAQ 화학 N N N N N 1245 -9 5 -0.72 26754599 21419 101.74 1241 1262 1241 1630 878 1254 1249.11 0.27 0 -21 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 539 -6.35 1.50 12 0.05 -196.00 829.00 3380 20240329 -63.17 1046 20250102 19.02 1450 -14.14 20250122 1046 19.02 20250102 3380 -63.17 20240329 1046 19.02 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
3 20250219 150655 57 100.00 KOSDAQ 화학 N N N N N 1259 5 2 0.40 22698784 18166 86.29 1241 1262 1241 1630 878 1254 1249.52 0.27 0 393 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 545 -6.42 1.52 12 0.04 -196.00 829.00 3380 20240329 -62.75 1046 20250102 20.36 1450 -13.17 20250122 1046 20.36 20250102 3380 -62.75 20240329 1046 20.36 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
4 20250219 140652 57 100.00 KOSDAQ 화학 N N N N N 1252 -2 5 -0.16 16130876 12903 61.29 1241 1262 1241 1630 878 1254 1250.16 0.27 0 -279 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 542 -6.39 1.51 12 0.03 -196.00 829.00 3380 20240329 -62.96 1046 20250102 19.69 1450 -13.66 20250122 1046 19.69 20250102 3380 -62.96 20240329 1046 19.69 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
5 20250219 130653 57 100.00 KOSDAQ 화학 N N N N N 1262 8 2 0.64 13756914 11010 52.30 1241 1262 1241 1630 878 1254 1249.49 0.27 0 -589 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 546 -6.44 1.52 12 0.03 -196.00 829.00 3380 20240329 -62.66 1046 20250102 20.65 1450 -12.97 20250122 1046 20.65 20250102 3380 -62.66 20240329 1046 20.65 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
6 20250219 120653 57 100.00 KOSDAQ 화학 N N N N N 1258 4 2 0.32 11166203 8952 42.52 1241 1259 1241 1630 878 1254 1247.34 0.27 0 -367 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 545 -6.42 1.52 12 0.02 -196.00 829.00 3380 20240329 -62.78 1046 20250102 20.27 1450 -13.24 20250122 1046 20.27 20250102 3380 -62.78 20240329 1046 20.27 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
7 20250219 110653 57 100.00 KOSDAQ 화학 N N N N N 1246 -8 5 -0.64 10563661 8470 40.23 1241 1259 1241 1630 878 1254 1247.19 0.27 0 -367 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 540 -6.36 1.50 12 0.02 -196.00 829.00 3380 20240329 -63.14 1046 20250102 19.12 1450 -14.07 20250122 1046 19.12 20250102 3380 -63.14 20240329 1046 19.12 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
8 20250219 100653 57 100.00 KOSDAQ 화학 N N N N N 1251 -3 5 -0.24 7255427 5819 27.64 1241 1259 1241 1630 878 1254 1246.85 0.27 0 -373 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 542 -6.38 1.51 12 0.01 -196.00 829.00 3380 20240329 -62.99 1046 20250102 19.60 1450 -13.72 20250122 1046 19.60 20250102 3380 -62.99 20240329 1046 19.60 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
9 20250219 090654 57 100.00 KOSDAQ 화학 N N N N N 1254 0 3 0.00 1139316 918 4.36 1241 1254 1241 1630 878 1254 1241.08 0.27 0 411 1287 1270 1255 1238 1223 1279 1247 217 376 500 770 1 1 43300427 543 -6.40 1.51 12 0.00 -196.00 829.00 3380 20240329 -62.90 1046 20250102 19.89 1450 -13.52 20250122 1046 19.89 20250102 3380 -62.90 20240329 1046 19.89 20250102 0.00 N 080530 500 216 억 118049 N N 0 N 00 N
10 20250218 160651 57 100.00 KOSDAQ 화학 N N N N N 1254 4 2 0.32 26514988 21050 149.25 1240 1272 1240 1625 875 1250 1259.62 0.27 0 -78 1274 1262 1250 1238 1226 1268 1244 217 375 500 770 1 1 43300427 543 -6.40 1.51 12 0.05 -196.00 829.00 3380 20240329 -62.90 1046 20250102 19.89 1450 -13.52 20250122 1046 19.89 20250102 3380 -62.90 20240329 1046 19.89 20250102 0.00 N 080530 500 216 억 118127 N N 0 N 00 N
11 20250218 150652 57 100.00 KOSDAQ 화학 N N N N N 1254 4 2 0.32 25578196 20302 143.94 1240 1272 1240 1625 875 1250 1259.89 0.27 0 210 1274 1262 1250 1238 1226 1268 1244 217 375 500 770 1 1 43300427 543 -6.40 1.51 12 0.05 -196.00 829.00 3380 20240329 -62.90 1046 20250102 19.89 1450 -13.52 20250122 1046 19.89 20250102 3380 -62.90 20240329 1046 19.89 20250102 0.00 N 080530 500 216 억 118127 N N 0 N 00 N
12 20250218 140653 57 100.00 KOSDAQ 화학 N N N N N 1254 4 2 0.32 20731439 16432 116.51 1240 1272 1240 1625 875 1250 1261.65 0.27 0 -23 1274 1262 1250 1238 1226 1268 1244 217 375 500 770 1 1 43300427 543 -6.40 1.51 12 0.04 -196.00 829.00 3380 20240329 -62.90 1046 20250102 19.89 1450 -13.52 20250122 1046 19.89 20250102 3380 -62.90 20240329 1046 19.89 20250102 0.00 N 080530 500 216 억 118127 N N 0 N 00 N