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
115570/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
20250219,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-5,5,-0.21,48101410,20198,190.44,2400,2420,2345,3120,1680,2400,2381.47,0.92,0,-2,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,191,-1.30,0.30,12,0.25,-1846.00,8034.00,3700,20241118,-35.27,2210,20240805,8.37,2710,-11.62,20250120,2345,2.13,20250219,3700,-35.27,20241118,2210,8.37,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-25,5,-1.04,45486070,19106,180.14,2400,2420,2345,3120,1680,2400,2380.72,0.92,0,76,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,190,-1.29,0.30,12,0.24,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2345,1.28,20250219,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,40657340,17065,160.90,2400,2420,2360,3120,1680,2400,2382.50,0.92,0,276,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,191,-1.29,0.30,12,0.21,-1846.00,8034.00,3700,20241118,-35.41,2210,20240805,8.14,2710,-11.81,20250120,2345,1.92,20250214,3700,-35.41,20241118,2210,8.14,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-30,5,-1.25,26127550,10941,103.16,2400,2420,2370,3120,1680,2400,2388.04,0.92,0,2225,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,189,-1.28,0.29,12,0.14,-1846.00,8034.00,3700,20241118,-35.95,2210,20240805,7.24,2710,-12.55,20250120,2345,1.07,20250214,3700,-35.95,20241118,2210,7.24,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,10,2,0.42,12475535,5205,49.08,2400,2420,2385,3120,1680,2400,2396.84,0.92,0,-159,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,192,-1.31,0.30,12,0.07,-1846.00,8034.00,3700,20241118,-34.86,2210,20240805,9.05,2710,-11.07,20250120,2345,2.77,20250214,3700,-34.86,20241118,2210,9.05,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,12189900,5086,47.95,2400,2405,2385,3120,1680,2400,2396.76,0.92,0,-45,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,192,-1.30,0.30,12,0.06,-1846.00,8034.00,3700,20241118,-35.00,2210,20240805,8.82,2710,-11.25,20250120,2345,2.56,20250214,3700,-35.00,20241118,2210,8.82,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-5,5,-0.21,11636795,4856,45.79,2400,2405,2385,3120,1680,2400,2396.37,0.92,0,-30,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,191,-1.30,0.30,12,0.06,-1846.00,8034.00,3700,20241118,-35.27,2210,20240805,8.37,2710,-11.62,20250120,2345,2.13,20250214,3700,-35.27,20241118,2210,8.37,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250219,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,3616665,1506,14.20,2400,2405,2400,3120,1680,2400,2401.50,0.92,0,-15,2430,2415,2385,2370,2340,2422,2377,40,720,500,1530,5,1,7984508,192,-1.30,0.30,12,0.02,-1846.00,8034.00,3700,20241118,-35.00,2210,20240805,8.82,2710,-11.25,20250120,2345,2.56,20250214,3700,-35.00,20241118,2210,8.82,20240805,0.01,N,115570,500,39 억,,73123,N,N,0,N,00,N
20250218,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,25,2,1.05,25189010,10606,30.54,2380,2400,2355,3085,1665,2375,2374.73,0.91,0,799,2455,2415,2380,2340,2305,2397,2322,40,710,500,1520,5,1,7984508,192,-1.30,0.30,12,0.13,-1846.00,8034.00,3700,20241118,-35.14,2210,20240805,8.60,2710,-11.44,20250120,2345,2.35,20250214,3700,-35.14,20241118,2210,8.60,20240805,0.01,N,115570,500,39 억,,72443,N,N,0,N,00,N
20250218,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,0,3,0.00,23435250,9874,28.43,2380,2395,2355,3085,1665,2375,2373.43,0.91,0,935,2455,2415,2380,2340,2305,2397,2322,40,710,500,1520,5,1,7984508,190,-1.29,0.30,12,0.12,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2345,1.28,20250214,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,72443,N,N,0,N,00,N
20250218,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-10,5,-0.42,22967370,9677,27.86,2380,2395,2355,3085,1665,2375,2373.40,0.91,0,936,2455,2415,2380,2340,2305,2397,2322,40,710,500,1520,5,1,7984508,189,-1.28,0.29,12,0.12,-1846.00,8034.00,3700,20241118,-36.08,2210,20240805,7.01,2710,-12.73,20250120,2345,0.85,20250214,3700,-36.08,20241118,2210,7.01,20240805,0.01,N,115570,500,39 억,,72443,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 160815 57 100.00 KOSDAQ 화학 N N N N N 2395 -5 5 -0.21 48101410 20198 190.44 2400 2420 2345 3120 1680 2400 2381.47 0.92 0 -2 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 191 -1.30 0.30 12 0.25 -1846.00 8034.00 3700 20241118 -35.27 2210 20240805 8.37 2710 -11.62 20250120 2345 2.13 20250219 3700 -35.27 20241118 2210 8.37 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
3 20250219 150817 57 100.00 KOSDAQ 화학 N N N N N 2375 -25 5 -1.04 45486070 19106 180.14 2400 2420 2345 3120 1680 2400 2380.72 0.92 0 76 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 190 -1.29 0.30 12 0.24 -1846.00 8034.00 3700 20241118 -35.81 2210 20240805 7.47 2710 -12.36 20250120 2345 1.28 20250219 3700 -35.81 20241118 2210 7.47 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
4 20250219 140814 57 100.00 KOSDAQ 화학 N N N N N 2390 -10 5 -0.42 40657340 17065 160.90 2400 2420 2360 3120 1680 2400 2382.50 0.92 0 276 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 191 -1.29 0.30 12 0.21 -1846.00 8034.00 3700 20241118 -35.41 2210 20240805 8.14 2710 -11.81 20250120 2345 1.92 20250214 3700 -35.41 20241118 2210 8.14 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
5 20250219 130815 57 100.00 KOSDAQ 화학 N N N N N 2370 -30 5 -1.25 26127550 10941 103.16 2400 2420 2370 3120 1680 2400 2388.04 0.92 0 2225 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 189 -1.28 0.29 12 0.14 -1846.00 8034.00 3700 20241118 -35.95 2210 20240805 7.24 2710 -12.55 20250120 2345 1.07 20250214 3700 -35.95 20241118 2210 7.24 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
6 20250219 120814 57 100.00 KOSDAQ 화학 N N N N N 2410 10 2 0.42 12475535 5205 49.08 2400 2420 2385 3120 1680 2400 2396.84 0.92 0 -159 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 192 -1.31 0.30 12 0.07 -1846.00 8034.00 3700 20241118 -34.86 2210 20240805 9.05 2710 -11.07 20250120 2345 2.77 20250214 3700 -34.86 20241118 2210 9.05 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
7 20250219 110815 57 100.00 KOSDAQ 화학 N N N N N 2405 5 2 0.21 12189900 5086 47.95 2400 2405 2385 3120 1680 2400 2396.76 0.92 0 -45 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 192 -1.30 0.30 12 0.06 -1846.00 8034.00 3700 20241118 -35.00 2210 20240805 8.82 2710 -11.25 20250120 2345 2.56 20250214 3700 -35.00 20241118 2210 8.82 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
8 20250219 100815 57 100.00 KOSDAQ 화학 N N N N N 2395 -5 5 -0.21 11636795 4856 45.79 2400 2405 2385 3120 1680 2400 2396.37 0.92 0 -30 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 191 -1.30 0.30 12 0.06 -1846.00 8034.00 3700 20241118 -35.27 2210 20240805 8.37 2710 -11.62 20250120 2345 2.13 20250214 3700 -35.27 20241118 2210 8.37 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
9 20250219 090816 57 100.00 KOSDAQ 화학 N N N N N 2405 5 2 0.21 3616665 1506 14.20 2400 2405 2400 3120 1680 2400 2401.50 0.92 0 -15 2430 2415 2385 2370 2340 2422 2377 40 720 500 1530 5 1 7984508 192 -1.30 0.30 12 0.02 -1846.00 8034.00 3700 20241118 -35.00 2210 20240805 8.82 2710 -11.25 20250120 2345 2.56 20250214 3700 -35.00 20241118 2210 8.82 20240805 0.01 N 115570 500 39 억 73123 N N 0 N 00 N
10 20250218 160813 57 100.00 KOSDAQ 화학 N N N N N 2400 25 2 1.05 25189010 10606 30.54 2380 2400 2355 3085 1665 2375 2374.73 0.91 0 799 2455 2415 2380 2340 2305 2397 2322 40 710 500 1520 5 1 7984508 192 -1.30 0.30 12 0.13 -1846.00 8034.00 3700 20241118 -35.14 2210 20240805 8.60 2710 -11.44 20250120 2345 2.35 20250214 3700 -35.14 20241118 2210 8.60 20240805 0.01 N 115570 500 39 억 72443 N N 0 N 00 N
11 20250218 150814 57 100.00 KOSDAQ 화학 N N N N N 2375 0 3 0.00 23435250 9874 28.43 2380 2395 2355 3085 1665 2375 2373.43 0.91 0 935 2455 2415 2380 2340 2305 2397 2322 40 710 500 1520 5 1 7984508 190 -1.29 0.30 12 0.12 -1846.00 8034.00 3700 20241118 -35.81 2210 20240805 7.47 2710 -12.36 20250120 2345 1.28 20250214 3700 -35.81 20241118 2210 7.47 20240805 0.01 N 115570 500 39 억 72443 N N 0 N 00 N
12 20250218 140815 57 100.00 KOSDAQ 화학 N N N N N 2365 -10 5 -0.42 22967370 9677 27.86 2380 2395 2355 3085 1665 2375 2373.40 0.91 0 936 2455 2415 2380 2340 2305 2397 2322 40 710 500 1520 5 1 7984508 189 -1.28 0.29 12 0.12 -1846.00 8034.00 3700 20241118 -36.08 2210 20240805 7.01 2710 -12.73 20250120 2345 0.85 20250214 3700 -36.08 20241118 2210 7.01 20240805 0.01 N 115570 500 39 억 72443 N N 0 N 00 N