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
221980/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
20250219,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,10,2,0.09,14428630,1300,37.89,11100,11120,11070,14430,7770,11100,11098.95,0.37,0,0,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,448,8.43,0.44,12,0.03,1318.00,25414.00,13180,20240823,-15.71,10940,20250207,1.55,11350,-2.11,20250107,10940,1.55,20250207,13180,-15.71,20240823,10940,1.55,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,20,2,0.18,10718840,966,28.16,11100,11120,11070,14430,7770,11100,11096.11,0.37,0,10,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,449,8.44,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-10,5,-0.09,9252670,834,24.31,11100,11120,11070,14430,7770,11100,11094.33,0.37,0,10,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,447,8.41,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.86,10940,20250207,1.37,11350,-2.29,20250107,10940,1.37,20250207,13180,-15.86,20240823,10940,1.37,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,20,2,0.18,7022290,633,18.45,11100,11120,11070,14430,7770,11100,11093.67,0.37,0,10,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,449,8.44,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-10,5,-0.09,3578090,323,9.41,11100,11100,11070,14430,7770,11100,11077.68,0.37,0,0,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,447,8.41,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.86,10940,20250207,1.37,11350,-2.29,20250107,10940,1.37,20250207,13180,-15.86,20240823,10940,1.37,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,0,3,0.00,377070,34,0.99,11100,11100,11070,14430,7770,11100,11090.29,0.37,0,0,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,448,8.42,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-30,5,-0.27,266070,24,0.70,11100,11100,11070,14430,7770,11100,11086.25,0.37,0,0,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,447,8.40,0.44,12,0.00,1318.00,25414.00,13180,20240823,-16.01,10940,20250207,1.19,11350,-2.47,20250107,10940,1.19,20250207,13180,-16.01,20240823,10940,1.19,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250219,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,0,3,0.00,0,0,0.00,0,0,0,14430,7770,11100,0.00,0.37,0,0,11260,11180,11100,11020,10940,11140,10980,20,3330,500,8210,10,1,4034800,448,8.42,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.45,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250218,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-60,5,-0.54,37997740,3431,263.32,11120,11180,11020,14500,7820,11160,11074.83,0.37,0,0,11266,11212,11116,11062,10966,11240,11090,20,3340,500,8250,10,1,4034800,448,8.42,0.44,12,0.09,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.42,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250218,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-60,5,-0.54,36765640,3320,254.80,11120,11180,11020,14500,7820,11160,11073.99,0.37,0,88,11266,11212,11116,11062,10966,11240,11090,20,3340,500,8250,10,1,4034800,448,8.42,0.44,12,0.08,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.42,N,221980,500,20 억,,15123,N,N,0,N,00,N
20250218,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-30,5,-0.27,23885530,2157,165.54,11120,11180,11050,14500,7820,11160,11073.50,0.37,0,0,11266,11212,11116,11062,10966,11240,11090,20,3340,500,8250,10,1,4034800,449,8.44,0.44,12,0.05,1318.00,25414.00,13180,20240823,-15.55,10940,20250207,1.74,11350,-1.94,20250107,10940,1.74,20250207,13180,-15.55,20240823,10940,1.74,20250207,0.42,N,221980,500,20 억,,15123,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 161002 57 100.00 KOSDAQ 화학 N N N N N 11110 10 2 0.09 14428630 1300 37.89 11100 11120 11070 14430 7770 11100 11098.95 0.37 0 0 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 448 8.43 0.44 12 0.03 1318.00 25414.00 13180 20240823 -15.71 10940 20250207 1.55 11350 -2.11 20250107 10940 1.55 20250207 13180 -15.71 20240823 10940 1.55 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
3 20250219 151005 57 100.00 KOSDAQ 화학 N N N N N 11120 20 2 0.18 10718840 966 28.16 11100 11120 11070 14430 7770 11100 11096.11 0.37 0 10 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 449 8.44 0.44 12 0.02 1318.00 25414.00 13180 20240823 -15.63 10940 20250207 1.65 11350 -2.03 20250107 10940 1.65 20250207 13180 -15.63 20240823 10940 1.65 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
4 20250219 141001 57 100.00 KOSDAQ 화학 N N N N N 11090 -10 5 -0.09 9252670 834 24.31 11100 11120 11070 14430 7770 11100 11094.33 0.37 0 10 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 447 8.41 0.44 12 0.02 1318.00 25414.00 13180 20240823 -15.86 10940 20250207 1.37 11350 -2.29 20250107 10940 1.37 20250207 13180 -15.86 20240823 10940 1.37 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
5 20250219 131003 57 100.00 KOSDAQ 화학 N N N N N 11120 20 2 0.18 7022290 633 18.45 11100 11120 11070 14430 7770 11100 11093.67 0.37 0 10 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 449 8.44 0.44 12 0.02 1318.00 25414.00 13180 20240823 -15.63 10940 20250207 1.65 11350 -2.03 20250107 10940 1.65 20250207 13180 -15.63 20240823 10940 1.65 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
6 20250219 121001 57 100.00 KOSDAQ 화학 N N N N N 11090 -10 5 -0.09 3578090 323 9.41 11100 11100 11070 14430 7770 11100 11077.68 0.37 0 0 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 447 8.41 0.44 12 0.01 1318.00 25414.00 13180 20240823 -15.86 10940 20250207 1.37 11350 -2.29 20250107 10940 1.37 20250207 13180 -15.86 20240823 10940 1.37 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
7 20250219 111003 57 100.00 KOSDAQ 화학 N N N N N 11100 0 3 0.00 377070 34 0.99 11100 11100 11070 14430 7770 11100 11090.29 0.37 0 0 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 448 8.42 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
8 20250219 101003 57 100.00 KOSDAQ 화학 N N N N N 11070 -30 5 -0.27 266070 24 0.70 11100 11100 11070 14430 7770 11100 11086.25 0.37 0 0 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 447 8.40 0.44 12 0.00 1318.00 25414.00 13180 20240823 -16.01 10940 20250207 1.19 11350 -2.47 20250107 10940 1.19 20250207 13180 -16.01 20240823 10940 1.19 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
9 20250219 091004 57 100.00 KOSDAQ 화학 N N N N N 11100 0 3 0.00 0 0 0.00 0 0 0 14430 7770 11100 0.00 0.37 0 0 11260 11180 11100 11020 10940 11140 10980 20 3330 500 8210 10 1 4034800 448 8.42 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.45 N 221980 500 20 억 15123 N N 0 N 00 N
10 20250218 160959 57 100.00 KOSDAQ 화학 N N N N N 11100 -60 5 -0.54 37997740 3431 263.32 11120 11180 11020 14500 7820 11160 11074.83 0.37 0 0 11266 11212 11116 11062 10966 11240 11090 20 3340 500 8250 10 1 4034800 448 8.42 0.44 12 0.09 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.42 N 221980 500 20 억 15123 N N 0 N 00 N
11 20250218 151001 57 100.00 KOSDAQ 화학 N N N N N 11100 -60 5 -0.54 36765640 3320 254.80 11120 11180 11020 14500 7820 11160 11073.99 0.37 0 88 11266 11212 11116 11062 10966 11240 11090 20 3340 500 8250 10 1 4034800 448 8.42 0.44 12 0.08 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.42 N 221980 500 20 억 15123 N N 0 N 00 N
12 20250218 141002 57 100.00 KOSDAQ 화학 N N N N N 11130 -30 5 -0.27 23885530 2157 165.54 11120 11180 11050 14500 7820 11160 11073.50 0.37 0 0 11266 11212 11116 11062 10966 11240 11090 20 3340 500 8250 10 1 4034800 449 8.44 0.44 12 0.05 1318.00 25414.00 13180 20240823 -15.55 10940 20250207 1.74 11350 -1.94 20250107 10940 1.74 20250207 13180 -15.55 20240823 10940 1.74 20250207 0.42 N 221980 500 20 억 15123 N N 0 N 00 N