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
091970/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
20250219,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,4,2,0.67,30765014,50935,22.77,599,630,590,778,420,599,604.01,0.35,0,-608,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,226,-3.53,0.58,12,0.14,-171.00,1042.00,859,20240229,-29.80,420,20240805,43.57,715,-15.66,20250106,571,5.60,20250218,859,-29.80,20240229,420,43.57,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,9,2,1.50,28499992,47171,21.09,599,630,590,778,420,599,604.18,0.35,0,-378,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,227,-3.56,0.58,12,0.13,-171.00,1042.00,859,20240229,-29.22,420,20240805,44.76,715,-14.97,20250106,571,6.48,20250218,859,-29.22,20240229,420,44.76,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-2,5,-0.33,27624621,45712,20.44,599,630,590,778,420,599,604.32,0.35,0,-436,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,223,-3.49,0.57,12,0.12,-171.00,1042.00,859,20240229,-30.50,420,20240805,42.14,715,-16.50,20250106,571,4.55,20250218,859,-30.50,20240229,420,42.14,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,1,2,0.17,23125090,38142,17.05,599,630,590,778,420,599,606.29,0.35,0,-761,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,225,-3.51,0.58,12,0.10,-171.00,1042.00,859,20240229,-30.15,420,20240805,42.86,715,-16.08,20250106,571,5.08,20250218,859,-30.15,20240229,420,42.86,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,594,-5,5,-0.83,20705561,34101,15.25,599,630,590,778,420,599,607.18,0.35,0,975,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,222,-3.47,0.57,12,0.09,-171.00,1042.00,859,20240229,-30.85,420,20240805,41.43,715,-16.92,20250106,571,4.03,20250218,859,-30.85,20240229,420,41.43,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,5,2,0.83,11163375,18209,8.14,599,630,590,778,420,599,613.07,0.35,0,-594,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,226,-3.53,0.58,12,0.05,-171.00,1042.00,859,20240229,-29.69,420,20240805,43.81,715,-15.52,20250106,571,5.78,20250218,859,-29.69,20240229,420,43.81,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,7,2,1.17,10328455,16816,7.52,599,630,590,778,420,599,614.20,0.35,0,-568,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,227,-3.54,0.58,12,0.04,-171.00,1042.00,859,20240229,-29.45,420,20240805,44.29,715,-15.24,20250106,571,6.13,20250218,859,-29.45,20240229,420,44.29,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250219,090725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,31,2,5.18,5791592,9361,4.19,599,630,590,778,420,599,618.69,0.35,0,-108,660,629,600,569,540,645,585,187,179,500,380,1,1,37417493,236,-3.68,0.60,12,0.03,-171.00,1042.00,859,20240229,-26.66,420,20240805,50.00,715,-11.89,20250106,571,10.33,20250218,859,-26.66,20240229,420,50.00,20240805,0.00,N,091970,500,187 억,,130755,N,N,0,N,00,N
20250218,160722,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,27,2,4.72,133083921,223655,105.51,574,631,571,743,401,572,595.66,0.29,0,22331,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,224,-3.50,0.57,12,0.60,-171.00,1042.00,859,20240229,-30.27,420,20240805,42.62,715,-16.22,20250106,571,4.90,20250218,859,-30.27,20240229,420,42.62,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,150723,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,18,2,3.15,128791022,216405,102.09,574,631,571,743,401,572,595.78,0.29,0,24640,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,221,-3.45,0.57,12,0.58,-171.00,1042.00,859,20240229,-31.32,420,20240805,40.48,715,-17.48,20250106,571,3.33,20250218,859,-31.32,20240229,420,40.48,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,140724,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,593,21,2,3.67,125438755,210687,99.39,574,631,571,743,401,572,596.05,0.29,0,22631,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,222,-3.47,0.57,12,0.56,-171.00,1042.00,859,20240229,-30.97,420,20240805,41.19,715,-17.06,20250106,571,3.85,20250218,859,-30.97,20240229,420,41.19,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,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 160724 57 100.00 KOSDAQ 화학 N N N N N 603 4 2 0.67 30765014 50935 22.77 599 630 590 778 420 599 604.01 0.35 0 -608 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 226 -3.53 0.58 12 0.14 -171.00 1042.00 859 20240229 -29.80 420 20240805 43.57 715 -15.66 20250106 571 5.60 20250218 859 -29.80 20240229 420 43.57 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
3 20250219 150726 57 100.00 KOSDAQ 화학 N N N N N 608 9 2 1.50 28499992 47171 21.09 599 630 590 778 420 599 604.18 0.35 0 -378 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 227 -3.56 0.58 12 0.13 -171.00 1042.00 859 20240229 -29.22 420 20240805 44.76 715 -14.97 20250106 571 6.48 20250218 859 -29.22 20240229 420 44.76 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
4 20250219 140723 57 100.00 KOSDAQ 화학 N N N N N 597 -2 5 -0.33 27624621 45712 20.44 599 630 590 778 420 599 604.32 0.35 0 -436 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 223 -3.49 0.57 12 0.12 -171.00 1042.00 859 20240229 -30.50 420 20240805 42.14 715 -16.50 20250106 571 4.55 20250218 859 -30.50 20240229 420 42.14 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
5 20250219 130724 57 100.00 KOSDAQ 화학 N N N N N 600 1 2 0.17 23125090 38142 17.05 599 630 590 778 420 599 606.29 0.35 0 -761 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 225 -3.51 0.58 12 0.10 -171.00 1042.00 859 20240229 -30.15 420 20240805 42.86 715 -16.08 20250106 571 5.08 20250218 859 -30.15 20240229 420 42.86 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
6 20250219 120723 57 100.00 KOSDAQ 화학 N N N N N 594 -5 5 -0.83 20705561 34101 15.25 599 630 590 778 420 599 607.18 0.35 0 975 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 222 -3.47 0.57 12 0.09 -171.00 1042.00 859 20240229 -30.85 420 20240805 41.43 715 -16.92 20250106 571 4.03 20250218 859 -30.85 20240229 420 41.43 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
7 20250219 110724 57 100.00 KOSDAQ 화학 N N N N N 604 5 2 0.83 11163375 18209 8.14 599 630 590 778 420 599 613.07 0.35 0 -594 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 226 -3.53 0.58 12 0.05 -171.00 1042.00 859 20240229 -29.69 420 20240805 43.81 715 -15.52 20250106 571 5.78 20250218 859 -29.69 20240229 420 43.81 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
8 20250219 100724 57 100.00 KOSDAQ 화학 N N N N N 606 7 2 1.17 10328455 16816 7.52 599 630 590 778 420 599 614.20 0.35 0 -568 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 227 -3.54 0.58 12 0.04 -171.00 1042.00 859 20240229 -29.45 420 20240805 44.29 715 -15.24 20250106 571 6.13 20250218 859 -29.45 20240229 420 44.29 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
9 20250219 090725 57 100.00 KOSDAQ 화학 N N N N N 630 31 2 5.18 5791592 9361 4.19 599 630 590 778 420 599 618.69 0.35 0 -108 660 629 600 569 540 645 585 187 179 500 380 1 1 37417493 236 -3.68 0.60 12 0.03 -171.00 1042.00 859 20240229 -26.66 420 20240805 50.00 715 -11.89 20250106 571 10.33 20250218 859 -26.66 20240229 420 50.00 20240805 0.00 N 091970 500 187 억 130755 N N 0 N 00 N
10 20250218 160722 54 100.00 KOSDAQ 화학 N N N N N 599 27 2 4.72 133083921 223655 105.51 574 631 571 743 401 572 595.66 0.29 0 22331 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 224 -3.50 0.57 12 0.60 -171.00 1042.00 859 20240229 -30.27 420 20240805 42.62 715 -16.22 20250106 571 4.90 20250218 859 -30.27 20240229 420 42.62 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
11 20250218 150723 54 100.00 KOSDAQ 화학 N N N N N 590 18 2 3.15 128791022 216405 102.09 574 631 571 743 401 572 595.78 0.29 0 24640 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 221 -3.45 0.57 12 0.58 -171.00 1042.00 859 20240229 -31.32 420 20240805 40.48 715 -17.48 20250106 571 3.33 20250218 859 -31.32 20240229 420 40.48 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
12 20250218 140724 54 100.00 KOSDAQ 화학 N N N N N 593 21 2 3.67 125438755 210687 99.39 574 631 571 743 401 572 596.05 0.29 0 22631 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 222 -3.47 0.57 12 0.56 -171.00 1042.00 859 20240229 -30.97 420 20240805 41.19 715 -17.06 20250106 571 3.85 20250218 859 -30.97 20240229 420 41.19 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N