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
121850/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
20250219,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,33,2,2.37,326527771,233654,143.26,1393,1427,1345,1810,976,1393,1397.31,1.37,0,82261,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,437,-9.83,2.57,12,0.76,-145.00,554.00,2500,20241211,-42.96,784,20241203,81.89,1995,-28.52,20250115,1230,15.93,20250207,2500,-42.96,20241211,784,81.89,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,33,2,2.37,309716235,221853,136.02,1393,1427,1345,1810,976,1393,1396.04,1.37,0,79084,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,437,-9.83,2.57,12,0.72,-145.00,554.00,2500,20241211,-42.96,784,20241203,81.89,1995,-28.52,20250115,1230,15.93,20250207,2500,-42.96,20241211,784,81.89,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,5,2,0.36,217884595,156798,96.14,1393,1405,1345,1810,976,1393,1389.59,1.37,0,38028,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,428,-9.64,2.52,12,0.51,-145.00,554.00,2500,20241211,-44.08,784,20241203,78.32,1995,-29.92,20250115,1230,13.66,20250207,2500,-44.08,20241211,784,78.32,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,6,2,0.43,196223647,141321,86.65,1393,1400,1345,1810,976,1393,1388.50,1.37,0,38682,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,428,-9.65,2.53,12,0.46,-145.00,554.00,2500,20241211,-44.04,784,20241203,78.44,1995,-29.87,20250115,1230,13.74,20250207,2500,-44.04,20241211,784,78.44,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,-3,5,-0.22,143859436,103726,63.60,1393,1399,1345,1810,976,1393,1386.92,1.37,0,17027,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,426,-9.59,2.51,12,0.34,-145.00,554.00,2500,20241211,-44.40,784,20241203,77.30,1995,-30.33,20250115,1230,13.01,20250207,2500,-44.40,20241211,784,77.30,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-5,5,-0.36,118626786,85516,52.43,1393,1399,1345,1810,976,1393,1387.19,1.37,0,12560,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,425,-9.57,2.51,12,0.28,-145.00,554.00,2500,20241211,-44.48,784,20241203,77.04,1995,-30.43,20250115,1230,12.85,20250207,2500,-44.48,20241211,784,77.04,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1394,1,2,0.07,81118002,58506,35.87,1393,1399,1345,1810,976,1393,1386.49,1.37,0,10813,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,427,-9.61,2.52,12,0.19,-145.00,554.00,2500,20241211,-44.24,784,20241203,77.81,1995,-30.13,20250115,1230,13.33,20250207,2500,-44.24,20241211,784,77.81,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250219,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-18,5,-1.29,18641331,13513,8.29,1393,1393,1345,1810,976,1393,1379.51,1.37,0,996,1423,1408,1384,1369,1345,1415,1376,153,417,500,830,1,1,30614175,421,-9.48,2.48,12,0.04,-145.00,554.00,2500,20241211,-45.00,784,20241203,75.38,1995,-31.08,20250115,1230,11.79,20250207,2500,-45.00,20241211,784,75.38,20241203,0.00,N,121850,500,153 억,,418100,N,N,0,N,00,N
20250218,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,14,2,1.02,224294487,162045,163.35,1382,1399,1360,1792,966,1379,1384.15,1.27,0,29314,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.61,2.51,12,0.53,-145.00,554.00,2500,20241211,-44.28,784,20241203,77.68,1995,-30.18,20250115,1230,13.25,20250207,2500,-44.28,20241211,784,77.68,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,11,2,0.80,216623242,156532,157.80,1382,1399,1360,1792,966,1379,1383.89,1.27,0,29968,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.59,2.51,12,0.51,-145.00,554.00,2500,20241211,-44.40,784,20241203,77.30,1995,-30.33,20250115,1230,13.01,20250207,2500,-44.40,20241211,784,77.30,20241203,0.00,N,121850,500,153 억,,388930,N,N,0,N,00,N
20250218,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,14,2,1.02,190879471,138015,139.13,1382,1399,1360,1792,966,1379,1383.03,1.27,0,28305,1415,1397,1379,1361,1343,1406,1370,153,413,500,820,1,1,30614175,426,-9.61,2.51,12,0.45,-145.00,554.00,2500,20241211,-44.28,784,20241203,77.68,1995,-30.18,20250115,1230,13.25,20250207,2500,-44.28,20241211,784,77.68,20241203,0.00,N,121850,500,153 억,,388930,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 160821 57 100.00 KOSDAQ 화학 N N N N N 1426 33 2 2.37 326527771 233654 143.26 1393 1427 1345 1810 976 1393 1397.31 1.37 0 82261 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 437 -9.83 2.57 12 0.76 -145.00 554.00 2500 20241211 -42.96 784 20241203 81.89 1995 -28.52 20250115 1230 15.93 20250207 2500 -42.96 20241211 784 81.89 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
3 20250219 150823 57 100.00 KOSDAQ 화학 N N N N N 1426 33 2 2.37 309716235 221853 136.02 1393 1427 1345 1810 976 1393 1396.04 1.37 0 79084 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 437 -9.83 2.57 12 0.72 -145.00 554.00 2500 20241211 -42.96 784 20241203 81.89 1995 -28.52 20250115 1230 15.93 20250207 2500 -42.96 20241211 784 81.89 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
4 20250219 140820 57 100.00 KOSDAQ 화학 N N N N N 1398 5 2 0.36 217884595 156798 96.14 1393 1405 1345 1810 976 1393 1389.59 1.37 0 38028 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 428 -9.64 2.52 12 0.51 -145.00 554.00 2500 20241211 -44.08 784 20241203 78.32 1995 -29.92 20250115 1230 13.66 20250207 2500 -44.08 20241211 784 78.32 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
5 20250219 130821 57 100.00 KOSDAQ 화학 N N N N N 1399 6 2 0.43 196223647 141321 86.65 1393 1400 1345 1810 976 1393 1388.50 1.37 0 38682 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 428 -9.65 2.53 12 0.46 -145.00 554.00 2500 20241211 -44.04 784 20241203 78.44 1995 -29.87 20250115 1230 13.74 20250207 2500 -44.04 20241211 784 78.44 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
6 20250219 120819 57 100.00 KOSDAQ 화학 N N N N N 1390 -3 5 -0.22 143859436 103726 63.60 1393 1399 1345 1810 976 1393 1386.92 1.37 0 17027 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 426 -9.59 2.51 12 0.34 -145.00 554.00 2500 20241211 -44.40 784 20241203 77.30 1995 -30.33 20250115 1230 13.01 20250207 2500 -44.40 20241211 784 77.30 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
7 20250219 110821 57 100.00 KOSDAQ 화학 N N N N N 1388 -5 5 -0.36 118626786 85516 52.43 1393 1399 1345 1810 976 1393 1387.19 1.37 0 12560 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 425 -9.57 2.51 12 0.28 -145.00 554.00 2500 20241211 -44.48 784 20241203 77.04 1995 -30.43 20250115 1230 12.85 20250207 2500 -44.48 20241211 784 77.04 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
8 20250219 100821 57 100.00 KOSDAQ 화학 N N N N N 1394 1 2 0.07 81118002 58506 35.87 1393 1399 1345 1810 976 1393 1386.49 1.37 0 10813 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 427 -9.61 2.52 12 0.19 -145.00 554.00 2500 20241211 -44.24 784 20241203 77.81 1995 -30.13 20250115 1230 13.33 20250207 2500 -44.24 20241211 784 77.81 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
9 20250219 090822 57 100.00 KOSDAQ 화학 N N N N N 1375 -18 5 -1.29 18641331 13513 8.29 1393 1393 1345 1810 976 1393 1379.51 1.37 0 996 1423 1408 1384 1369 1345 1415 1376 153 417 500 830 1 1 30614175 421 -9.48 2.48 12 0.04 -145.00 554.00 2500 20241211 -45.00 784 20241203 75.38 1995 -31.08 20250115 1230 11.79 20250207 2500 -45.00 20241211 784 75.38 20241203 0.00 N 121850 500 153 억 418100 N N 0 N 00 N
10 20250218 160819 57 100.00 KOSDAQ 화학 N N N N N 1393 14 2 1.02 224294487 162045 163.35 1382 1399 1360 1792 966 1379 1384.15 1.27 0 29314 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.61 2.51 12 0.53 -145.00 554.00 2500 20241211 -44.28 784 20241203 77.68 1995 -30.18 20250115 1230 13.25 20250207 2500 -44.28 20241211 784 77.68 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
11 20250218 150820 57 100.00 KOSDAQ 화학 N N N N N 1390 11 2 0.80 216623242 156532 157.80 1382 1399 1360 1792 966 1379 1383.89 1.27 0 29968 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.59 2.51 12 0.51 -145.00 554.00 2500 20241211 -44.40 784 20241203 77.30 1995 -30.33 20250115 1230 13.01 20250207 2500 -44.40 20241211 784 77.30 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N
12 20250218 140821 57 100.00 KOSDAQ 화학 N N N N N 1393 14 2 1.02 190879471 138015 139.13 1382 1399 1360 1792 966 1379 1383.03 1.27 0 28305 1415 1397 1379 1361 1343 1406 1370 153 413 500 820 1 1 30614175 426 -9.61 2.51 12 0.45 -145.00 554.00 2500 20241211 -44.28 784 20241203 77.68 1995 -30.18 20250115 1230 13.25 20250207 2500 -44.28 20241211 784 77.68 20241203 0.00 N 121850 500 153 억 388930 N N 0 N 00 N