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
159910/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
20250219,160900,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,0,3,0.00,666285900,694604,27.60,986,993,920,1281,691,986,959.17,1.94,0,-11956,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,359,-3.69,1.92,12,1.91,-267.00,514.00,1431,20240627,-31.10,556,20241209,77.34,1094,-9.87,20250218,580,70.00,20250114,1431,-31.10,20240627,556,77.34,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,150903,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-4,5,-0.41,626706025,654003,25.99,986,993,920,1281,691,986,958.26,1.94,0,-14022,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,358,-3.68,1.91,12,1.80,-267.00,514.00,1431,20240627,-31.38,556,20241209,76.62,1094,-10.24,20250218,580,69.31,20250114,1431,-31.38,20240627,556,76.62,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,140900,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-6,5,-0.61,579003234,605462,24.06,986,993,920,1281,691,986,956.30,1.94,0,-25486,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,357,-3.67,1.91,12,1.66,-267.00,514.00,1431,20240627,-31.52,556,20241209,76.26,1094,-10.42,20250218,580,68.97,20250114,1431,-31.52,20240627,556,76.26,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,130901,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,-16,5,-1.62,510215139,534945,21.26,986,993,920,1281,691,986,953.77,1.94,0,-23937,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,353,-3.63,1.89,12,1.47,-267.00,514.00,1431,20240627,-32.22,556,20241209,74.46,1094,-11.33,20250218,580,67.24,20250114,1431,-32.22,20240627,556,74.46,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,120859,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,-17,5,-1.72,494611767,518826,20.62,986,993,920,1281,691,986,953.33,1.94,0,-26897,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,353,-3.63,1.89,12,1.42,-267.00,514.00,1431,20240627,-32.29,556,20241209,74.28,1094,-11.43,20250218,580,67.07,20250114,1431,-32.29,20240627,556,74.28,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,110901,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,-12,5,-1.22,479610182,503289,20.00,986,993,920,1281,691,986,952.95,1.94,0,-28725,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,355,-3.65,1.89,12,1.38,-267.00,514.00,1431,20240627,-31.94,556,20241209,75.18,1094,-10.97,20250218,580,67.93,20250114,1431,-31.94,20240627,556,75.18,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,100901,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-28,5,-2.84,419818600,441626,17.55,986,993,920,1281,691,986,950.62,1.94,0,-35176,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,349,-3.59,1.86,12,1.21,-267.00,514.00,1431,20240627,-33.05,556,20241209,72.30,1094,-12.43,20250218,580,65.17,20250114,1431,-33.05,20240627,556,72.30,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250219,090902,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-36,5,-3.65,145911157,150363,5.98,986,993,945,1281,691,986,970.39,1.94,0,-6564,1180,1083,997,900,814,1131,948,36,295,100,630,1,1,36410098,346,-3.56,1.85,12,0.41,-267.00,514.00,1431,20240627,-33.61,556,20241209,70.86,1094,-13.16,20250218,580,63.79,20250114,1431,-33.61,20240627,556,70.86,20241209,0.00,N,159910,100,36 억,,707614,N,N,0,N,01,N
20250218,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,76,2,8.35,2507939565,2507594,92.65,911,1094,911,1183,637,910,1000.15,1.94,0,2196,1110,1010,865,765,620,1060,815,36,273,100,580,1,1,36410098,359,-3.69,1.92,12,6.89,-267.00,514.00,1431,20240627,-31.10,556,20241209,77.34,1094,-9.87,20250218,580,70.00,20250114,1431,-31.10,20240627,556,77.34,20241209,0.00,N,159910,100,36 억,,705393,N,N,0,N,00,N
20250218,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,62,2,6.81,2443665641,2442038,90.23,911,1094,911,1183,637,910,1000.67,1.94,0,-12581,1110,1010,865,765,620,1060,815,36,273,100,580,1,1,36410098,354,-3.64,1.89,12,6.71,-267.00,514.00,1431,20240627,-32.08,556,20241209,74.82,1094,-11.15,20250218,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,N,159910,100,36 억,,705393,N,N,0,N,00,N
20250218,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,62,2,6.81,2398638998,2395886,88.52,911,1094,911,1183,637,910,1001.15,1.94,0,-9332,1110,1010,865,765,620,1060,815,36,273,100,580,1,1,36410098,354,-3.64,1.89,12,6.58,-267.00,514.00,1431,20240627,-32.08,556,20241209,74.82,1094,-11.15,20250218,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,N,159910,100,36 억,,705393,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 160900 54 100.00 KOSDAQ 화학 N N N N N 986 0 3 0.00 666285900 694604 27.60 986 993 920 1281 691 986 959.17 1.94 0 -11956 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 359 -3.69 1.92 12 1.91 -267.00 514.00 1431 20240627 -31.10 556 20241209 77.34 1094 -9.87 20250218 580 70.00 20250114 1431 -31.10 20240627 556 77.34 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
3 20250219 150903 54 100.00 KOSDAQ 화학 N N N N N 982 -4 5 -0.41 626706025 654003 25.99 986 993 920 1281 691 986 958.26 1.94 0 -14022 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 358 -3.68 1.91 12 1.80 -267.00 514.00 1431 20240627 -31.38 556 20241209 76.62 1094 -10.24 20250218 580 69.31 20250114 1431 -31.38 20240627 556 76.62 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
4 20250219 140900 54 100.00 KOSDAQ 화학 N N N N N 980 -6 5 -0.61 579003234 605462 24.06 986 993 920 1281 691 986 956.30 1.94 0 -25486 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 357 -3.67 1.91 12 1.66 -267.00 514.00 1431 20240627 -31.52 556 20241209 76.26 1094 -10.42 20250218 580 68.97 20250114 1431 -31.52 20240627 556 76.26 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
5 20250219 130901 54 100.00 KOSDAQ 화학 N N N N N 970 -16 5 -1.62 510215139 534945 21.26 986 993 920 1281 691 986 953.77 1.94 0 -23937 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 353 -3.63 1.89 12 1.47 -267.00 514.00 1431 20240627 -32.22 556 20241209 74.46 1094 -11.33 20250218 580 67.24 20250114 1431 -32.22 20240627 556 74.46 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
6 20250219 120859 54 100.00 KOSDAQ 화학 N N N N N 969 -17 5 -1.72 494611767 518826 20.62 986 993 920 1281 691 986 953.33 1.94 0 -26897 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 353 -3.63 1.89 12 1.42 -267.00 514.00 1431 20240627 -32.29 556 20241209 74.28 1094 -11.43 20250218 580 67.07 20250114 1431 -32.29 20240627 556 74.28 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
7 20250219 110901 54 100.00 KOSDAQ 화학 N N N N N 974 -12 5 -1.22 479610182 503289 20.00 986 993 920 1281 691 986 952.95 1.94 0 -28725 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 355 -3.65 1.89 12 1.38 -267.00 514.00 1431 20240627 -31.94 556 20241209 75.18 1094 -10.97 20250218 580 67.93 20250114 1431 -31.94 20240627 556 75.18 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
8 20250219 100901 54 100.00 KOSDAQ 화학 N N N N N 958 -28 5 -2.84 419818600 441626 17.55 986 993 920 1281 691 986 950.62 1.94 0 -35176 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 349 -3.59 1.86 12 1.21 -267.00 514.00 1431 20240627 -33.05 556 20241209 72.30 1094 -12.43 20250218 580 65.17 20250114 1431 -33.05 20240627 556 72.30 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
9 20250219 090902 54 100.00 KOSDAQ 화학 N N N N N 950 -36 5 -3.65 145911157 150363 5.98 986 993 945 1281 691 986 970.39 1.94 0 -6564 1180 1083 997 900 814 1131 948 36 295 100 630 1 1 36410098 346 -3.56 1.85 12 0.41 -267.00 514.00 1431 20240627 -33.61 556 20241209 70.86 1094 -13.16 20250218 580 63.79 20250114 1431 -33.61 20240627 556 70.86 20241209 0.00 N 159910 100 36 억 707614 N N 0 N 01 N
10 20250218 160858 57 100.00 KOSDAQ 화학 N N N N N 986 76 2 8.35 2507939565 2507594 92.65 911 1094 911 1183 637 910 1000.15 1.94 0 2196 1110 1010 865 765 620 1060 815 36 273 100 580 1 1 36410098 359 -3.69 1.92 12 6.89 -267.00 514.00 1431 20240627 -31.10 556 20241209 77.34 1094 -9.87 20250218 580 70.00 20250114 1431 -31.10 20240627 556 77.34 20241209 0.00 N 159910 100 36 억 705393 N N 0 N 00 N
11 20250218 150900 57 100.00 KOSDAQ 화학 N N N N N 972 62 2 6.81 2443665641 2442038 90.23 911 1094 911 1183 637 910 1000.67 1.94 0 -12581 1110 1010 865 765 620 1060 815 36 273 100 580 1 1 36410098 354 -3.64 1.89 12 6.71 -267.00 514.00 1431 20240627 -32.08 556 20241209 74.82 1094 -11.15 20250218 580 67.59 20250114 1431 -32.08 20240627 556 74.82 20241209 0.00 N 159910 100 36 억 705393 N N 0 N 00 N
12 20250218 140901 57 100.00 KOSDAQ 화학 N N N N N 972 62 2 6.81 2398638998 2395886 88.52 911 1094 911 1183 637 910 1001.15 1.94 0 -9332 1110 1010 865 765 620 1060 815 36 273 100 580 1 1 36410098 354 -3.64 1.89 12 6.58 -267.00 514.00 1431 20240627 -32.08 556 20241209 74.82 1094 -11.15 20250218 580 67.59 20250114 1431 -32.08 20240627 556 74.82 20241209 0.00 N 159910 100 36 억 705393 N N 0 N 00 N