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
114630/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
20250219,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,2,2,0.38,56621117,108557,113.36,520,525,518,676,364,520,521.57,5.26,0,400,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.14,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-1,5,-0.19,54627900,104738,109.37,520,525,518,676,364,520,521.57,5.26,0,890,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.13,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,534,-2.81,20250110,500,3.80,20250122,795,-34.72,20240304,471,10.19,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,2,2,0.38,52939097,101489,105.98,520,525,518,676,364,520,521.62,5.26,0,374,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.13,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,2,2,0.38,50186123,96211,100.46,520,525,518,676,364,520,521.63,5.26,0,370,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.12,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,2,2,0.38,44317354,84936,88.69,520,525,519,676,364,520,521.77,5.26,0,922,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.11,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,38068728,72939,76.16,520,525,519,676,364,520,521.93,5.26,0,63,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,405,4.34,0.30,12,0.09,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,534,-2.43,20250110,500,4.20,20250122,795,-34.47,20240304,471,10.62,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,23905163,45741,47.76,520,525,519,676,364,520,522.62,5.26,0,63,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.06,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250219,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,4,2,0.77,18157199,34685,36.22,520,525,520,676,364,520,523.49,5.26,0,-3473,532,526,519,513,506,529,516,390,156,500,380,1,1,77757548,407,4.37,0.30,12,0.04,120.00,1726.00,795,20240304,-34.09,471,20241210,11.25,534,-1.87,20250110,500,4.80,20250122,795,-34.09,20240304,471,11.25,20241210,1.82,N,114630,500,389 억,,4090105,N,N,0,N,00,N
20250218,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,2,2,0.39,48196585,92931,136.16,517,525,512,673,363,518,518.59,5.26,0,-148,522,520,516,514,510,521,515,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.12,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090253,N,N,0,N,00,N
20250218,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,3,2,0.58,45586816,87911,128.80,517,525,512,673,363,518,518.56,5.26,0,290,522,520,516,514,510,521,515,390,155,500,380,1,1,77757548,405,4.34,0.30,12,0.11,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,534,-2.43,20250110,500,4.20,20250122,795,-34.47,20240304,471,10.62,20241210,1.81,N,114630,500,389 억,,4090253,N,N,0,N,00,N
20250218,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,4,2,0.77,41808874,80653,118.17,517,525,512,673,363,518,518.38,5.26,0,-579,522,520,516,514,510,521,515,390,155,500,380,1,1,77757548,406,4.35,0.30,12,0.10,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.81,N,114630,500,389 억,,4090253,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 160812 57 100.00 KOSDAQ 화학 N N N N N 522 2 2 0.38 56621117 108557 113.36 520 525 518 676 364 520 521.57 5.26 0 400 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 406 4.35 0.30 12 0.14 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 534 -2.25 20250110 500 4.40 20250122 795 -34.34 20240304 471 10.83 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
3 20250219 150814 57 100.00 KOSDAQ 화학 N N N N N 519 -1 5 -0.19 54627900 104738 109.37 520 525 518 676 364 520 521.57 5.26 0 890 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.13 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 534 -2.81 20250110 500 3.80 20250122 795 -34.72 20240304 471 10.19 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
4 20250219 140811 57 100.00 KOSDAQ 화학 N N N N N 522 2 2 0.38 52939097 101489 105.98 520 525 518 676 364 520 521.62 5.26 0 374 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 406 4.35 0.30 12 0.13 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 534 -2.25 20250110 500 4.40 20250122 795 -34.34 20240304 471 10.83 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
5 20250219 130812 57 100.00 KOSDAQ 화학 N N N N N 522 2 2 0.38 50186123 96211 100.46 520 525 518 676 364 520 521.63 5.26 0 370 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 406 4.35 0.30 12 0.12 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 534 -2.25 20250110 500 4.40 20250122 795 -34.34 20240304 471 10.83 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
6 20250219 120810 57 100.00 KOSDAQ 화학 N N N N N 522 2 2 0.38 44317354 84936 88.69 520 525 519 676 364 520 521.77 5.26 0 922 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 406 4.35 0.30 12 0.11 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 534 -2.25 20250110 500 4.40 20250122 795 -34.34 20240304 471 10.83 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
7 20250219 110812 57 100.00 KOSDAQ 화학 N N N N N 521 1 2 0.19 38068728 72939 76.16 520 525 519 676 364 520 521.93 5.26 0 63 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 405 4.34 0.30 12 0.09 120.00 1726.00 795 20240304 -34.47 471 20241210 10.62 534 -2.43 20250110 500 4.20 20250122 795 -34.47 20240304 471 10.62 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
8 20250219 100812 57 100.00 KOSDAQ 화학 N N N N N 520 0 3 0.00 23905163 45741 47.76 520 525 519 676 364 520 522.62 5.26 0 63 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.06 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
9 20250219 090813 57 100.00 KOSDAQ 화학 N N N N N 524 4 2 0.77 18157199 34685 36.22 520 525 520 676 364 520 523.49 5.26 0 -3473 532 526 519 513 506 529 516 390 156 500 380 1 1 77757548 407 4.37 0.30 12 0.04 120.00 1726.00 795 20240304 -34.09 471 20241210 11.25 534 -1.87 20250110 500 4.80 20250122 795 -34.09 20240304 471 11.25 20241210 1.82 N 114630 500 389 억 4090105 N N 0 N 00 N
10 20250218 160810 57 100.00 KOSDAQ 화학 N N N N N 520 2 2 0.39 48196585 92931 136.16 517 525 512 673 363 518 518.59 5.26 0 -148 522 520 516 514 510 521 515 390 155 500 380 1 1 77757548 404 4.33 0.30 12 0.12 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 534 -2.62 20250110 500 4.00 20250122 795 -34.59 20240304 471 10.40 20241210 1.81 N 114630 500 389 억 4090253 N N 0 N 00 N
11 20250218 150811 57 100.00 KOSDAQ 화학 N N N N N 521 3 2 0.58 45586816 87911 128.80 517 525 512 673 363 518 518.56 5.26 0 290 522 520 516 514 510 521 515 390 155 500 380 1 1 77757548 405 4.34 0.30 12 0.11 120.00 1726.00 795 20240304 -34.47 471 20241210 10.62 534 -2.43 20250110 500 4.20 20250122 795 -34.47 20240304 471 10.62 20241210 1.81 N 114630 500 389 억 4090253 N N 0 N 00 N
12 20250218 140812 57 100.00 KOSDAQ 화학 N N N N N 522 4 2 0.77 41808874 80653 118.17 517 525 512 673 363 518 518.38 5.26 0 -579 522 520 516 514 510 521 515 390 155 500 380 1 1 77757548 406 4.35 0.30 12 0.10 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 534 -2.25 20250110 500 4.40 20250122 795 -34.34 20240304 471 10.83 20241210 1.81 N 114630 500 389 억 4090253 N N 0 N 00 N