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
136410/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
20250219,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,10,2,0.14,101835980,13964,155.43,7290,7340,7270,9470,5110,7290,7292.75,0.52,0,2377,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,804,25.80,1.32,12,0.13,283.00,5543.00,9920,20240312,-26.41,5670,20240805,28.75,7420,-1.62,20250117,6900,5.80,20250203,9920,-26.41,20240312,5670,28.75,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,0,3,0.00,88214490,12098,134.66,7290,7340,7270,9470,5110,7290,7291.66,0.52,0,2421,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,803,25.76,1.32,12,0.11,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,7420,-1.75,20250117,6900,5.65,20250203,9920,-26.51,20240312,5670,28.57,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7280,-10,5,-0.14,64150800,8792,97.86,7290,7340,7270,9470,5110,7290,7296.50,0.52,0,1049,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,802,25.72,1.31,12,0.08,283.00,5543.00,9920,20240312,-26.61,5670,20240805,28.40,7420,-1.89,20250117,6900,5.51,20250203,9920,-26.61,20240312,5670,28.40,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7320,30,2,0.41,61543600,8434,93.88,7290,7340,7270,9470,5110,7290,7297.08,0.52,0,1073,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,807,25.87,1.32,12,0.08,283.00,5543.00,9920,20240312,-26.21,5670,20240805,29.10,7420,-1.35,20250117,6900,6.09,20250203,9920,-26.21,20240312,5670,29.10,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,0,3,0.00,56697820,7769,86.48,7290,7340,7270,9470,5110,7290,7297.96,0.52,0,1111,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,803,25.76,1.32,12,0.07,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,7420,-1.75,20250117,6900,5.65,20250203,9920,-26.51,20240312,5670,28.57,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,110839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7310,20,2,0.27,40523870,5555,61.83,7290,7320,7270,9470,5110,7290,7295.03,0.52,0,719,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,805,25.83,1.32,12,0.05,283.00,5543.00,9920,20240312,-26.31,5670,20240805,28.92,7420,-1.48,20250117,6900,5.94,20250203,9920,-26.31,20240312,5670,28.92,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,10,2,0.14,16768390,2299,25.59,7290,7320,7270,9470,5110,7290,7293.78,0.52,0,726,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,804,25.80,1.32,12,0.02,283.00,5543.00,9920,20240312,-26.41,5670,20240805,28.75,7420,-1.62,20250117,6900,5.80,20250203,9920,-26.41,20240312,5670,28.75,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250219,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,0,3,0.00,444690,61,0.68,7290,7290,7290,9470,5110,7290,7290.00,0.52,0,30,7390,7340,7300,7250,7210,7320,7230,57,2180,500,5240,10,1,11019106,803,25.76,1.32,12,0.00,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,7420,-1.75,20250117,6900,5.65,20250203,9920,-26.51,20240312,5670,28.57,20240805,1.01,N,136410,500,56 억,,57190,N,N,0,N,00,N
20250218,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,-50,5,-0.68,65527870,8984,86.33,7330,7350,7260,9540,5140,7340,7293.84,0.50,0,24,7426,7382,7326,7282,7226,7355,7255,57,2200,500,5280,10,1,11019106,803,25.76,1.32,12,0.08,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,7420,-1.75,20250117,6900,5.65,20250203,9920,-26.51,20240312,5670,28.57,20240805,1.02,N,136410,500,56 억,,55166,N,N,0,N,00,N
20250218,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7270,-70,5,-0.95,65148770,8932,85.83,7330,7350,7260,9540,5140,7340,7293.86,0.50,0,27,7426,7382,7326,7282,7226,7355,7255,57,2200,500,5280,10,1,11019106,801,25.69,1.31,12,0.08,283.00,5543.00,9920,20240312,-26.71,5670,20240805,28.22,7420,-2.02,20250117,6900,5.36,20250203,9920,-26.71,20240312,5670,28.22,20240805,1.02,N,136410,500,56 억,,55166,N,N,0,N,00,N
20250218,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,-50,5,-0.68,46971090,6433,61.81,7330,7350,7270,9540,5140,7340,7301.58,0.50,0,152,7426,7382,7326,7282,7226,7355,7255,57,2200,500,5280,10,1,11019106,803,25.76,1.32,12,0.06,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,7420,-1.75,20250117,6900,5.65,20250203,9920,-26.51,20240312,5670,28.57,20240805,1.02,N,136410,500,56 억,,55166,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 160839 57 100.00 KOSDAQ 화학 N N N N N 7300 10 2 0.14 101835980 13964 155.43 7290 7340 7270 9470 5110 7290 7292.75 0.52 0 2377 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 804 25.80 1.32 12 0.13 283.00 5543.00 9920 20240312 -26.41 5670 20240805 28.75 7420 -1.62 20250117 6900 5.80 20250203 9920 -26.41 20240312 5670 28.75 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
3 20250219 150842 57 100.00 KOSDAQ 화학 N N N N N 7290 0 3 0.00 88214490 12098 134.66 7290 7340 7270 9470 5110 7290 7291.66 0.52 0 2421 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 803 25.76 1.32 12 0.11 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 7420 -1.75 20250117 6900 5.65 20250203 9920 -26.51 20240312 5670 28.57 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
4 20250219 140838 57 100.00 KOSDAQ 화학 N N N N N 7280 -10 5 -0.14 64150800 8792 97.86 7290 7340 7270 9470 5110 7290 7296.50 0.52 0 1049 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 802 25.72 1.31 12 0.08 283.00 5543.00 9920 20240312 -26.61 5670 20240805 28.40 7420 -1.89 20250117 6900 5.51 20250203 9920 -26.61 20240312 5670 28.40 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
5 20250219 130839 57 100.00 KOSDAQ 화학 N N N N N 7320 30 2 0.41 61543600 8434 93.88 7290 7340 7270 9470 5110 7290 7297.08 0.52 0 1073 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 807 25.87 1.32 12 0.08 283.00 5543.00 9920 20240312 -26.21 5670 20240805 29.10 7420 -1.35 20250117 6900 6.09 20250203 9920 -26.21 20240312 5670 29.10 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
6 20250219 120838 57 100.00 KOSDAQ 화학 N N N N N 7290 0 3 0.00 56697820 7769 86.48 7290 7340 7270 9470 5110 7290 7297.96 0.52 0 1111 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 803 25.76 1.32 12 0.07 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 7420 -1.75 20250117 6900 5.65 20250203 9920 -26.51 20240312 5670 28.57 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
7 20250219 110839 57 100.00 KOSDAQ 화학 N N N N N 7310 20 2 0.27 40523870 5555 61.83 7290 7320 7270 9470 5110 7290 7295.03 0.52 0 719 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 805 25.83 1.32 12 0.05 283.00 5543.00 9920 20240312 -26.31 5670 20240805 28.92 7420 -1.48 20250117 6900 5.94 20250203 9920 -26.31 20240312 5670 28.92 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
8 20250219 100840 57 100.00 KOSDAQ 화학 N N N N N 7300 10 2 0.14 16768390 2299 25.59 7290 7320 7270 9470 5110 7290 7293.78 0.52 0 726 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 804 25.80 1.32 12 0.02 283.00 5543.00 9920 20240312 -26.41 5670 20240805 28.75 7420 -1.62 20250117 6900 5.80 20250203 9920 -26.41 20240312 5670 28.75 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
9 20250219 090840 57 100.00 KOSDAQ 화학 N N N N N 7290 0 3 0.00 444690 61 0.68 7290 7290 7290 9470 5110 7290 7290.00 0.52 0 30 7390 7340 7300 7250 7210 7320 7230 57 2180 500 5240 10 1 11019106 803 25.76 1.32 12 0.00 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 7420 -1.75 20250117 6900 5.65 20250203 9920 -26.51 20240312 5670 28.57 20240805 1.01 N 136410 500 56 억 57190 N N 0 N 00 N
10 20250218 160837 57 100.00 KOSDAQ 화학 N N N N N 7290 -50 5 -0.68 65527870 8984 86.33 7330 7350 7260 9540 5140 7340 7293.84 0.50 0 24 7426 7382 7326 7282 7226 7355 7255 57 2200 500 5280 10 1 11019106 803 25.76 1.32 12 0.08 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 7420 -1.75 20250117 6900 5.65 20250203 9920 -26.51 20240312 5670 28.57 20240805 1.02 N 136410 500 56 억 55166 N N 0 N 00 N
11 20250218 150838 57 100.00 KOSDAQ 화학 N N N N N 7270 -70 5 -0.95 65148770 8932 85.83 7330 7350 7260 9540 5140 7340 7293.86 0.50 0 27 7426 7382 7326 7282 7226 7355 7255 57 2200 500 5280 10 1 11019106 801 25.69 1.31 12 0.08 283.00 5543.00 9920 20240312 -26.71 5670 20240805 28.22 7420 -2.02 20250117 6900 5.36 20250203 9920 -26.71 20240312 5670 28.22 20240805 1.02 N 136410 500 56 억 55166 N N 0 N 00 N
12 20250218 140839 57 100.00 KOSDAQ 화학 N N N N N 7290 -50 5 -0.68 46971090 6433 61.81 7330 7350 7270 9540 5140 7340 7301.58 0.50 0 152 7426 7382 7326 7282 7226 7355 7255 57 2200 500 5280 10 1 11019106 803 25.76 1.32 12 0.06 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 7420 -1.75 20250117 6900 5.65 20250203 9920 -26.51 20240312 5670 28.57 20240805 1.02 N 136410 500 56 억 55166 N N 0 N 00 N