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
104480/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
20250219,160758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1519,14,2,0.93,321965308,212153,118.80,1505,1530,1496,1956,1054,1505,1517.61,1.87,0,-474,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1381,-15.50,0.15,12,0.23,-98.00,10445.00,2050,20241223,-25.90,1190,20241209,27.65,1829,-16.95,20250108,1435,5.85,20250203,2050,-25.90,20241223,1190,27.65,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1521,16,2,1.06,314395562,207175,116.02,1505,1530,1496,1956,1054,1505,1517.54,1.87,0,-374,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1383,-15.52,0.15,12,0.23,-98.00,10445.00,2050,20241223,-25.80,1190,20241209,27.82,1829,-16.84,20250108,1435,5.99,20250203,2050,-25.80,20241223,1190,27.82,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,140757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1526,21,2,1.40,297036105,195753,109.62,1505,1530,1496,1956,1054,1505,1517.40,1.87,0,-3738,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1387,-15.57,0.15,12,0.22,-98.00,10445.00,2050,20241223,-25.56,1190,20241209,28.24,1829,-16.57,20250108,1435,6.34,20250203,2050,-25.56,20241223,1190,28.24,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,130758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1519,14,2,0.93,264485750,174371,97.65,1505,1530,1496,1956,1054,1505,1516.80,1.87,0,-5772,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1381,-15.50,0.15,12,0.19,-98.00,10445.00,2050,20241223,-25.90,1190,20241209,27.65,1829,-16.95,20250108,1435,5.85,20250203,2050,-25.90,20241223,1190,27.65,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,120756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1525,20,2,1.33,210040951,138420,77.51,1505,1530,1496,1956,1054,1505,1517.42,1.87,0,-6076,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1386,-15.56,0.15,12,0.15,-98.00,10445.00,2050,20241223,-25.61,1190,20241209,28.15,1829,-16.62,20250108,1435,6.27,20250203,2050,-25.61,20241223,1190,28.15,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,110758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1518,13,2,0.86,141205480,93289,52.24,1505,1530,1496,1956,1054,1505,1513.63,1.87,0,-3137,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1380,-15.49,0.15,12,0.10,-98.00,10445.00,2050,20241223,-25.95,1190,20241209,27.56,1829,-17.00,20250108,1435,5.78,20250203,2050,-25.95,20241223,1190,27.56,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,100758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1513,8,2,0.53,58454177,38829,21.74,1505,1520,1496,1956,1054,1505,1505.43,1.87,0,-3492,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1375,-15.44,0.14,12,0.04,-98.00,10445.00,2050,20241223,-26.20,1190,20241209,27.14,1829,-17.28,20250108,1435,5.44,20250203,2050,-26.20,20241223,1190,27.14,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250219,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1500,-5,5,-0.33,6735267,4489,2.51,1505,1505,1496,1956,1054,1505,1500.39,1.87,0,920,1537,1520,1502,1485,1467,1512,1477,454,451,500,1110,1,1,90895434,1363,-15.31,0.14,12,0.00,-98.00,10445.00,2050,20241223,-26.83,1190,20241209,26.05,1829,-17.99,20250108,1435,4.53,20250203,2050,-26.83,20241223,1190,26.05,20241209,3.12,N,104480,500,454 억,,1701016,N,N,0,N,00,N
20250218,160756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1505,-1,5,-0.07,264456557,176956,90.10,1507,1519,1484,1957,1055,1506,1494.47,1.88,0,-5098,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1368,-15.36,0.14,12,0.19,-98.00,10445.00,2050,20241223,-26.59,1190,20241209,26.47,1829,-17.71,20250108,1435,4.88,20250203,2050,-26.59,20241223,1190,26.47,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1496,-10,5,-0.66,231493536,155002,78.92,1507,1519,1484,1957,1055,1506,1493.49,1.88,0,-7531,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1360,-15.27,0.14,12,0.17,-98.00,10445.00,2050,20241223,-27.02,1190,20241209,25.71,1829,-18.21,20250108,1435,4.25,20250203,2050,-27.02,20241223,1190,25.71,20241209,3.12,N,104480,500,454 억,,1706115,N,N,0,N,00,N
20250218,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1492,-14,5,-0.93,208071170,139321,70.94,1507,1519,1484,1957,1055,1506,1493.47,1.88,0,-12265,1531,1518,1494,1481,1457,1525,1488,454,451,500,1110,1,1,90895434,1356,-15.22,0.14,12,0.15,-98.00,10445.00,2050,20241223,-27.22,1190,20241209,25.38,1829,-18.43,20250108,1435,3.97,20250203,2050,-27.22,20241223,1190,25.38,20241209,3.12,N,104480,500,454 억,,1706115,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 160758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1519 14 2 0.93 321965308 212153 118.80 1505 1530 1496 1956 1054 1505 1517.61 1.87 0 -474 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1381 -15.50 0.15 12 0.23 -98.00 10445.00 2050 20241223 -25.90 1190 20241209 27.65 1829 -16.95 20250108 1435 5.85 20250203 2050 -25.90 20241223 1190 27.65 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
3 20250219 150800 55 60.00 KOSDAQ 화학 N N N Y 60 N 1521 16 2 1.06 314395562 207175 116.02 1505 1530 1496 1956 1054 1505 1517.54 1.87 0 -374 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1383 -15.52 0.15 12 0.23 -98.00 10445.00 2050 20241223 -25.80 1190 20241209 27.82 1829 -16.84 20250108 1435 5.99 20250203 2050 -25.80 20241223 1190 27.82 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
4 20250219 140757 55 60.00 KOSDAQ 화학 N N N Y 60 N 1526 21 2 1.40 297036105 195753 109.62 1505 1530 1496 1956 1054 1505 1517.40 1.87 0 -3738 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1387 -15.57 0.15 12 0.22 -98.00 10445.00 2050 20241223 -25.56 1190 20241209 28.24 1829 -16.57 20250108 1435 6.34 20250203 2050 -25.56 20241223 1190 28.24 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
5 20250219 130758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1519 14 2 0.93 264485750 174371 97.65 1505 1530 1496 1956 1054 1505 1516.80 1.87 0 -5772 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1381 -15.50 0.15 12 0.19 -98.00 10445.00 2050 20241223 -25.90 1190 20241209 27.65 1829 -16.95 20250108 1435 5.85 20250203 2050 -25.90 20241223 1190 27.65 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
6 20250219 120756 55 60.00 KOSDAQ 화학 N N N Y 60 N 1525 20 2 1.33 210040951 138420 77.51 1505 1530 1496 1956 1054 1505 1517.42 1.87 0 -6076 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1386 -15.56 0.15 12 0.15 -98.00 10445.00 2050 20241223 -25.61 1190 20241209 28.15 1829 -16.62 20250108 1435 6.27 20250203 2050 -25.61 20241223 1190 28.15 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
7 20250219 110758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1518 13 2 0.86 141205480 93289 52.24 1505 1530 1496 1956 1054 1505 1513.63 1.87 0 -3137 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1380 -15.49 0.15 12 0.10 -98.00 10445.00 2050 20241223 -25.95 1190 20241209 27.56 1829 -17.00 20250108 1435 5.78 20250203 2050 -25.95 20241223 1190 27.56 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
8 20250219 100758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1513 8 2 0.53 58454177 38829 21.74 1505 1520 1496 1956 1054 1505 1505.43 1.87 0 -3492 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1375 -15.44 0.14 12 0.04 -98.00 10445.00 2050 20241223 -26.20 1190 20241209 27.14 1829 -17.28 20250108 1435 5.44 20250203 2050 -26.20 20241223 1190 27.14 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
9 20250219 090759 55 60.00 KOSDAQ 화학 N N N Y 60 N 1500 -5 5 -0.33 6735267 4489 2.51 1505 1505 1496 1956 1054 1505 1500.39 1.87 0 920 1537 1520 1502 1485 1467 1512 1477 454 451 500 1110 1 1 90895434 1363 -15.31 0.14 12 0.00 -98.00 10445.00 2050 20241223 -26.83 1190 20241209 26.05 1829 -17.99 20250108 1435 4.53 20250203 2050 -26.83 20241223 1190 26.05 20241209 3.12 N 104480 500 454 억 1701016 N N 0 N 00 N
10 20250218 160756 55 60.00 KOSDAQ 화학 N N N Y 60 N 1505 -1 5 -0.07 264456557 176956 90.10 1507 1519 1484 1957 1055 1506 1494.47 1.88 0 -5098 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1368 -15.36 0.14 12 0.19 -98.00 10445.00 2050 20241223 -26.59 1190 20241209 26.47 1829 -17.71 20250108 1435 4.88 20250203 2050 -26.59 20241223 1190 26.47 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
11 20250218 150757 55 60.00 KOSDAQ 화학 N N N Y 60 N 1496 -10 5 -0.66 231493536 155002 78.92 1507 1519 1484 1957 1055 1506 1493.49 1.88 0 -7531 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1360 -15.27 0.14 12 0.17 -98.00 10445.00 2050 20241223 -27.02 1190 20241209 25.71 1829 -18.21 20250108 1435 4.25 20250203 2050 -27.02 20241223 1190 25.71 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N
12 20250218 140758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1492 -14 5 -0.93 208071170 139321 70.94 1507 1519 1484 1957 1055 1506 1493.47 1.88 0 -12265 1531 1518 1494 1481 1457 1525 1488 454 451 500 1110 1 1 90895434 1356 -15.22 0.14 12 0.15 -98.00 10445.00 2050 20241223 -27.22 1190 20241209 25.38 1829 -18.43 20250108 1435 3.97 20250203 2050 -27.22 20241223 1190 25.38 20241209 3.12 N 104480 500 454 억 1706115 N N 0 N 00 N