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
196700/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
20250219,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-6,5,-0.50,12390370,10416,43.67,1193,1193,1182,1550,836,1193,1189.55,0.73,0,1697,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,16.96,0.50,12,0.07,70.00,2378.00,1883,20240227,-36.96,1005,20241209,18.11,1269,-6.46,20250116,1130,5.04,20250102,1883,-36.96,20240227,1005,18.11,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-1,5,-0.08,11934562,10032,42.06,1193,1193,1182,1550,836,1193,1189.65,0.73,0,1712,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,17.03,0.50,12,0.07,70.00,2378.00,1883,20240227,-36.70,1005,20241209,18.61,1269,-6.07,20250116,1130,5.49,20250102,1883,-36.70,20240227,1005,18.61,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-6,5,-0.50,11218170,9431,39.54,1193,1193,1182,1550,836,1193,1189.50,0.73,0,1712,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,16.96,0.50,12,0.07,70.00,2378.00,1883,20240227,-36.96,1005,20241209,18.11,1269,-6.46,20250116,1130,5.04,20250102,1883,-36.96,20240227,1005,18.11,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-3,5,-0.25,10187735,8565,35.91,1193,1193,1182,1550,836,1193,1189.46,0.73,0,1673,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,17.00,0.50,12,0.06,70.00,2378.00,1883,20240227,-36.80,1005,20241209,18.41,1269,-6.23,20250116,1130,5.31,20250102,1883,-36.80,20240227,1005,18.41,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-4,5,-0.34,9584117,8057,33.78,1193,1193,1182,1550,836,1193,1189.54,0.73,0,1673,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,16.99,0.50,12,0.06,70.00,2378.00,1883,20240227,-36.86,1005,20241209,18.31,1269,-6.30,20250116,1130,5.22,20250102,1883,-36.86,20240227,1005,18.31,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-3,5,-0.25,9188191,7724,32.39,1193,1193,1182,1550,836,1193,1189.56,0.73,0,1773,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,17.00,0.50,12,0.05,70.00,2378.00,1883,20240227,-36.80,1005,20241209,18.41,1269,-6.23,20250116,1130,5.31,20250102,1883,-36.80,20240227,1005,18.41,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-2,5,-0.17,8782090,7382,30.95,1193,1193,1182,1550,836,1193,1189.66,0.73,0,2003,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,17.01,0.50,12,0.05,70.00,2378.00,1883,20240227,-36.75,1005,20241209,18.51,1269,-6.15,20250116,1130,5.40,20250102,1883,-36.75,20240227,1005,18.51,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250219,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,0,3,0.00,4554249,3823,16.03,1193,1193,1182,1550,836,1193,1191.28,0.73,0,-77,1212,1202,1187,1177,1162,1207,1182,72,357,500,780,1,1,14364144,171,17.04,0.50,12,0.03,70.00,2378.00,1883,20240227,-36.64,1005,20241209,18.71,1269,-5.99,20250116,1130,5.58,20250102,1883,-36.64,20240227,1005,18.71,20241209,0.00,N,196700,500,71 억,,105132,N,N,0,N,00,N
20250218,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,1,2,0.08,28432585,23849,74.88,1172,1197,1172,1549,835,1192,1192.19,0.70,0,4706,1219,1205,1193,1179,1167,1199,1173,72,357,500,780,1,1,14364144,171,17.04,0.50,12,0.17,70.00,2378.00,1883,20240227,-36.64,1005,20241209,18.71,1269,-5.99,20250116,1130,5.58,20250102,1883,-36.64,20240227,1005,18.71,20241209,0.00,N,196700,500,71 억,,100426,N,N,0,N,00,N
20250218,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,4,2,0.34,26729028,22422,70.40,1172,1196,1172,1549,835,1192,1192.09,0.70,0,4472,1219,1205,1193,1179,1167,1199,1173,72,357,500,780,1,1,14364144,172,17.09,0.50,12,0.16,70.00,2378.00,1883,20240227,-36.48,1005,20241209,19.00,1269,-5.75,20250116,1130,5.84,20250102,1883,-36.48,20240227,1005,19.00,20241209,0.00,N,196700,500,71 억,,100426,N,N,0,N,00,N
20250218,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,3,2,0.25,24612748,20651,64.84,1172,1196,1172,1549,835,1192,1191.84,0.70,0,2975,1219,1205,1193,1179,1167,1199,1173,72,357,500,780,1,1,14364144,172,17.07,0.50,12,0.14,70.00,2378.00,1883,20240227,-36.54,1005,20241209,18.91,1269,-5.83,20250116,1130,5.75,20250102,1883,-36.54,20240227,1005,18.91,20241209,0.00,N,196700,500,71 억,,100426,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 160928 57 100.00 KOSDAQ 화학 N N N N N 1187 -6 5 -0.50 12390370 10416 43.67 1193 1193 1182 1550 836 1193 1189.55 0.73 0 1697 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 16.96 0.50 12 0.07 70.00 2378.00 1883 20240227 -36.96 1005 20241209 18.11 1269 -6.46 20250116 1130 5.04 20250102 1883 -36.96 20240227 1005 18.11 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
3 20250219 150932 57 100.00 KOSDAQ 화학 N N N N N 1192 -1 5 -0.08 11934562 10032 42.06 1193 1193 1182 1550 836 1193 1189.65 0.73 0 1712 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 17.03 0.50 12 0.07 70.00 2378.00 1883 20240227 -36.70 1005 20241209 18.61 1269 -6.07 20250116 1130 5.49 20250102 1883 -36.70 20240227 1005 18.61 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
4 20250219 140928 57 100.00 KOSDAQ 화학 N N N N N 1187 -6 5 -0.50 11218170 9431 39.54 1193 1193 1182 1550 836 1193 1189.50 0.73 0 1712 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 16.96 0.50 12 0.07 70.00 2378.00 1883 20240227 -36.96 1005 20241209 18.11 1269 -6.46 20250116 1130 5.04 20250102 1883 -36.96 20240227 1005 18.11 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
5 20250219 130929 57 100.00 KOSDAQ 화학 N N N N N 1190 -3 5 -0.25 10187735 8565 35.91 1193 1193 1182 1550 836 1193 1189.46 0.73 0 1673 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 17.00 0.50 12 0.06 70.00 2378.00 1883 20240227 -36.80 1005 20241209 18.41 1269 -6.23 20250116 1130 5.31 20250102 1883 -36.80 20240227 1005 18.41 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
6 20250219 120928 57 100.00 KOSDAQ 화학 N N N N N 1189 -4 5 -0.34 9584117 8057 33.78 1193 1193 1182 1550 836 1193 1189.54 0.73 0 1673 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 16.99 0.50 12 0.06 70.00 2378.00 1883 20240227 -36.86 1005 20241209 18.31 1269 -6.30 20250116 1130 5.22 20250102 1883 -36.86 20240227 1005 18.31 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
7 20250219 110929 57 100.00 KOSDAQ 화학 N N N N N 1190 -3 5 -0.25 9188191 7724 32.39 1193 1193 1182 1550 836 1193 1189.56 0.73 0 1773 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 17.00 0.50 12 0.05 70.00 2378.00 1883 20240227 -36.80 1005 20241209 18.41 1269 -6.23 20250116 1130 5.31 20250102 1883 -36.80 20240227 1005 18.41 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
8 20250219 100930 57 100.00 KOSDAQ 화학 N N N N N 1191 -2 5 -0.17 8782090 7382 30.95 1193 1193 1182 1550 836 1193 1189.66 0.73 0 2003 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 17.01 0.50 12 0.05 70.00 2378.00 1883 20240227 -36.75 1005 20241209 18.51 1269 -6.15 20250116 1130 5.40 20250102 1883 -36.75 20240227 1005 18.51 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
9 20250219 090930 57 100.00 KOSDAQ 화학 N N N N N 1193 0 3 0.00 4554249 3823 16.03 1193 1193 1182 1550 836 1193 1191.28 0.73 0 -77 1212 1202 1187 1177 1162 1207 1182 72 357 500 780 1 1 14364144 171 17.04 0.50 12 0.03 70.00 2378.00 1883 20240227 -36.64 1005 20241209 18.71 1269 -5.99 20250116 1130 5.58 20250102 1883 -36.64 20240227 1005 18.71 20241209 0.00 N 196700 500 71 억 105132 N N 0 N 00 N
10 20250218 160926 57 100.00 KOSDAQ 화학 N N N N N 1193 1 2 0.08 28432585 23849 74.88 1172 1197 1172 1549 835 1192 1192.19 0.70 0 4706 1219 1205 1193 1179 1167 1199 1173 72 357 500 780 1 1 14364144 171 17.04 0.50 12 0.17 70.00 2378.00 1883 20240227 -36.64 1005 20241209 18.71 1269 -5.99 20250116 1130 5.58 20250102 1883 -36.64 20240227 1005 18.71 20241209 0.00 N 196700 500 71 억 100426 N N 0 N 00 N
11 20250218 150928 57 100.00 KOSDAQ 화학 N N N N N 1196 4 2 0.34 26729028 22422 70.40 1172 1196 1172 1549 835 1192 1192.09 0.70 0 4472 1219 1205 1193 1179 1167 1199 1173 72 357 500 780 1 1 14364144 172 17.09 0.50 12 0.16 70.00 2378.00 1883 20240227 -36.48 1005 20241209 19.00 1269 -5.75 20250116 1130 5.84 20250102 1883 -36.48 20240227 1005 19.00 20241209 0.00 N 196700 500 71 억 100426 N N 0 N 00 N
12 20250218 140929 57 100.00 KOSDAQ 화학 N N N N N 1195 3 2 0.25 24612748 20651 64.84 1172 1196 1172 1549 835 1192 1191.84 0.70 0 2975 1219 1205 1193 1179 1167 1199 1173 72 357 500 780 1 1 14364144 172 17.07 0.50 12 0.14 70.00 2378.00 1883 20240227 -36.54 1005 20241209 18.91 1269 -5.83 20250116 1130 5.75 20250102 1883 -36.54 20240227 1005 18.91 20241209 0.00 N 196700 500 71 억 100426 N N 0 N 00 N