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
083470/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
20250219,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,4,2,0.32,28815038,23233,142.25,1243,1260,1231,1632,880,1256,1240.26,0.09,0,-759,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,269,-70.00,1.96,12,0.11,-18.00,643.00,2200,20240322,-42.73,1121,20241209,12.40,1593,-20.90,20250109,1207,4.39,20250116,2200,-42.73,20240322,1121,12.40,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-13,5,-1.04,24492789,19772,121.06,1243,1254,1231,1632,880,1256,1238.76,0.09,0,-469,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,265,-69.06,1.93,12,0.09,-18.00,643.00,2200,20240322,-43.50,1121,20241209,10.88,1593,-21.97,20250109,1207,2.98,20250116,2200,-43.50,20240322,1121,10.88,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-12,5,-0.96,15614279,12596,77.12,1243,1254,1231,1632,880,1256,1239.62,0.09,0,-173,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,265,-69.11,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.45,1121,20241209,10.97,1593,-21.91,20250109,1207,3.07,20250116,2200,-43.45,20240322,1121,10.97,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,130658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-16,5,-1.27,15234814,12290,75.25,1243,1254,1231,1632,880,1256,1239.61,0.09,0,-173,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,265,-68.89,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1207,2.73,20250116,2200,-43.64,20240322,1121,10.62,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-18,5,-1.43,13522280,10908,66.79,1243,1254,1231,1632,880,1256,1239.67,0.09,0,-153,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,264,-68.78,1.93,12,0.05,-18.00,643.00,2200,20240322,-43.73,1121,20241209,10.44,1593,-22.28,20250109,1207,2.57,20250116,2200,-43.73,20240322,1121,10.44,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,110658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-10,5,-0.80,8644510,6970,42.67,1243,1254,1231,1632,880,1256,1240.25,0.09,0,-387,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,266,-69.22,1.94,12,0.03,-18.00,643.00,2200,20240322,-43.36,1121,20241209,11.15,1593,-21.78,20250109,1207,3.23,20250116,2200,-43.36,20240322,1121,11.15,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-10,5,-0.80,7548614,6089,37.28,1243,1254,1231,1632,880,1256,1239.71,0.09,0,-211,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,266,-69.22,1.94,12,0.03,-18.00,643.00,2200,20240322,-43.36,1121,20241209,11.15,1593,-21.78,20250109,1207,3.23,20250116,2200,-43.36,20240322,1121,11.15,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250219,090700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,-2,5,-0.16,379304,304,1.86,1243,1254,1243,1632,880,1256,1247.71,0.09,0,-102,1280,1268,1247,1235,1214,1257,1224,107,376,500,900,1,1,21340329,268,-69.67,1.95,12,0.00,-18.00,643.00,2200,20240322,-43.00,1121,20241209,11.86,1593,-21.28,20250109,1207,3.89,20250116,2200,-43.00,20240322,1121,11.86,20241209,0.89,N,083470,500,106 억,,20009,N,N,0,N,00,N
20250218,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-1,5,-0.08,20309191,16333,35.90,1257,1259,1226,1634,880,1257,1243.45,0.09,0,-60,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,268,-69.78,1.95,12,0.08,-18.00,643.00,2200,20240322,-42.91,1121,20241209,12.04,1593,-21.16,20250109,1207,4.06,20250116,2200,-42.91,20240322,1121,12.04,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-17,5,-1.35,15579460,12545,27.57,1257,1259,1226,1634,880,1257,1241.89,0.09,0,113,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,265,-68.89,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1207,2.73,20250116,2200,-43.64,20240322,1121,10.62,20241209,0.89,N,083470,500,106 억,,20069,N,N,0,N,00,N
20250218,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-13,5,-1.03,13292831,10691,23.50,1257,1259,1235,1634,880,1257,1243.37,0.09,0,113,1299,1278,1260,1239,1221,1269,1230,107,377,500,900,1,1,21340329,265,-69.11,1.93,12,0.05,-18.00,643.00,2200,20240322,-43.45,1121,20241209,10.97,1593,-21.91,20250109,1207,3.07,20250116,2200,-43.45,20240322,1121,10.97,20241209,0.89,N,083470,500,106 억,,20069,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 160658 57 100.00 KOSDAQ 화학 N N N N N 1260 4 2 0.32 28815038 23233 142.25 1243 1260 1231 1632 880 1256 1240.26 0.09 0 -759 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 269 -70.00 1.96 12 0.11 -18.00 643.00 2200 20240322 -42.73 1121 20241209 12.40 1593 -20.90 20250109 1207 4.39 20250116 2200 -42.73 20240322 1121 12.40 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
3 20250219 150700 57 100.00 KOSDAQ 화학 N N N N N 1243 -13 5 -1.04 24492789 19772 121.06 1243 1254 1231 1632 880 1256 1238.76 0.09 0 -469 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 265 -69.06 1.93 12 0.09 -18.00 643.00 2200 20240322 -43.50 1121 20241209 10.88 1593 -21.97 20250109 1207 2.98 20250116 2200 -43.50 20240322 1121 10.88 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
4 20250219 140657 57 100.00 KOSDAQ 화학 N N N N N 1244 -12 5 -0.96 15614279 12596 77.12 1243 1254 1231 1632 880 1256 1239.62 0.09 0 -173 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 265 -69.11 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.45 1121 20241209 10.97 1593 -21.91 20250109 1207 3.07 20250116 2200 -43.45 20240322 1121 10.97 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
5 20250219 130658 57 100.00 KOSDAQ 화학 N N N N N 1240 -16 5 -1.27 15234814 12290 75.25 1243 1254 1231 1632 880 1256 1239.61 0.09 0 -173 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 265 -68.89 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1207 2.73 20250116 2200 -43.64 20240322 1121 10.62 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
6 20250219 120658 57 100.00 KOSDAQ 화학 N N N N N 1238 -18 5 -1.43 13522280 10908 66.79 1243 1254 1231 1632 880 1256 1239.67 0.09 0 -153 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 264 -68.78 1.93 12 0.05 -18.00 643.00 2200 20240322 -43.73 1121 20241209 10.44 1593 -22.28 20250109 1207 2.57 20250116 2200 -43.73 20240322 1121 10.44 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
7 20250219 110658 57 100.00 KOSDAQ 화학 N N N N N 1246 -10 5 -0.80 8644510 6970 42.67 1243 1254 1231 1632 880 1256 1240.25 0.09 0 -387 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 266 -69.22 1.94 12 0.03 -18.00 643.00 2200 20240322 -43.36 1121 20241209 11.15 1593 -21.78 20250109 1207 3.23 20250116 2200 -43.36 20240322 1121 11.15 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
8 20250219 100658 57 100.00 KOSDAQ 화학 N N N N N 1246 -10 5 -0.80 7548614 6089 37.28 1243 1254 1231 1632 880 1256 1239.71 0.09 0 -211 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 266 -69.22 1.94 12 0.03 -18.00 643.00 2200 20240322 -43.36 1121 20241209 11.15 1593 -21.78 20250109 1207 3.23 20250116 2200 -43.36 20240322 1121 11.15 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
9 20250219 090700 57 100.00 KOSDAQ 화학 N N N N N 1254 -2 5 -0.16 379304 304 1.86 1243 1254 1243 1632 880 1256 1247.71 0.09 0 -102 1280 1268 1247 1235 1214 1257 1224 107 376 500 900 1 1 21340329 268 -69.67 1.95 12 0.00 -18.00 643.00 2200 20240322 -43.00 1121 20241209 11.86 1593 -21.28 20250109 1207 3.89 20250116 2200 -43.00 20240322 1121 11.86 20241209 0.89 N 083470 500 106 억 20009 N N 0 N 00 N
10 20250218 160657 57 100.00 KOSDAQ 화학 N N N N N 1256 -1 5 -0.08 20309191 16333 35.90 1257 1259 1226 1634 880 1257 1243.45 0.09 0 -60 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 268 -69.78 1.95 12 0.08 -18.00 643.00 2200 20240322 -42.91 1121 20241209 12.04 1593 -21.16 20250109 1207 4.06 20250116 2200 -42.91 20240322 1121 12.04 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
11 20250218 150658 57 100.00 KOSDAQ 화학 N N N N N 1240 -17 5 -1.35 15579460 12545 27.57 1257 1259 1226 1634 880 1257 1241.89 0.09 0 113 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 265 -68.89 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1207 2.73 20250116 2200 -43.64 20240322 1121 10.62 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N
12 20250218 140658 57 100.00 KOSDAQ 화학 N N N N N 1244 -13 5 -1.03 13292831 10691 23.50 1257 1259 1235 1634 880 1257 1243.37 0.09 0 113 1299 1278 1260 1239 1221 1269 1230 107 377 500 900 1 1 21340329 265 -69.11 1.93 12 0.05 -18.00 643.00 2200 20240322 -43.45 1121 20241209 10.97 1593 -21.91 20250109 1207 3.07 20250116 2200 -43.45 20240322 1121 10.97 20241209 0.89 N 083470 500 106 억 20069 N N 0 N 00 N