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
225430/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
20250219,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,-1,5,-0.19,24698068,46250,130.86,536,537,525,696,376,536,534.01,0.30,0,-2199,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.38,0.42,12,0.17,-47.00,1272.00,1070,20240206,-50.00,521,20250218,2.69,754,-29.05,20250102,521,2.69,20250218,1039,-48.51,20240220,521,2.69,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-2,5,-0.37,23544730,44094,124.76,536,537,525,696,376,536,533.97,0.30,0,-2077,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.36,0.42,12,0.16,-47.00,1272.00,1070,20240206,-50.09,521,20250218,2.50,754,-29.18,20250102,521,2.50,20250218,1039,-48.60,20240220,521,2.50,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,-1,5,-0.19,20922629,39184,110.87,536,537,525,696,376,536,533.96,0.30,0,-2077,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.38,0.42,12,0.14,-47.00,1272.00,1070,20240206,-50.00,521,20250218,2.69,754,-29.05,20250102,521,2.69,20250218,1039,-48.51,20240220,521,2.69,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,-1,5,-0.19,20133530,37690,106.64,536,537,525,696,376,536,534.19,0.30,0,-2029,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.38,0.42,12,0.14,-47.00,1272.00,1070,20240206,-50.00,521,20250218,2.69,754,-29.05,20250102,521,2.69,20250218,1039,-48.51,20240220,521,2.69,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-2,5,-0.37,16896638,31630,89.50,536,537,525,696,376,536,534.20,0.30,0,-2029,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.36,0.42,12,0.11,-47.00,1272.00,1070,20240206,-50.09,521,20250218,2.50,754,-29.18,20250102,521,2.50,20250218,1039,-48.60,20240220,521,2.50,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,0,3,0.00,16884343,31607,89.43,536,537,525,696,376,536,534.20,0.30,0,-2029,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.40,0.42,12,0.11,-47.00,1272.00,1070,20240206,-49.91,521,20250218,2.88,754,-28.91,20250102,521,2.88,20250218,1039,-48.41,20240220,521,2.88,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,0,3,0.00,16589623,31057,87.88,536,537,525,696,376,536,534.17,0.30,0,-2029,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,149,-11.40,0.42,12,0.11,-47.00,1272.00,1070,20240206,-49.91,521,20250218,2.88,754,-28.91,20250102,521,2.88,20250218,1039,-48.41,20240220,521,2.88,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250219,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,532,-4,5,-0.75,3666017,6873,19.45,536,536,529,696,376,536,533.39,0.30,0,-1171,547,541,531,525,515,544,528,28,160,100,370,1,1,27887050,148,-11.32,0.42,12,0.02,-47.00,1272.00,1070,20240206,-50.28,521,20250218,2.11,754,-29.44,20250102,521,2.11,20250218,1039,-48.80,20240220,521,2.11,20250218,0.00,N,225430,100,27 억,,82950,N,N,0,N,00,N
20250218,161005,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,536,-1,5,-0.19,18668097,35342,189.49,523,537,521,698,376,537,528.21,0.30,0,-568,545,541,537,533,529,539,531,28,161,100,370,1,1,27887050,149,-11.40,0.42,12,0.13,-47.00,1272.00,1116,20240205,-51.97,521,20250218,2.88,754,-28.91,20250102,521,2.88,20250218,1039,-48.41,20240220,521,2.88,20250218,0.00,N,225430,100,27 억,,83518,N,N,0,N,00,N
20250218,151007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,535,-2,5,-0.37,17766537,33659,180.47,523,537,521,698,376,537,527.84,0.30,0,73,545,541,537,533,529,539,531,28,161,100,370,1,1,27887050,149,-11.38,0.42,12,0.12,-47.00,1272.00,1116,20240205,-52.06,521,20250218,2.69,754,-29.05,20250102,521,2.69,20250218,1039,-48.51,20240220,521,2.69,20250218,0.00,N,225430,100,27 억,,83518,N,N,0,N,00,N
20250218,141007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,535,-2,5,-0.37,16261315,30814,165.21,523,537,521,698,376,537,527.72,0.30,0,541,545,541,537,533,529,539,531,28,161,100,370,1,1,27887050,149,-11.38,0.42,12,0.11,-47.00,1272.00,1116,20240205,-52.06,521,20250218,2.69,754,-29.05,20250102,521,2.69,20250218,1039,-48.51,20240220,521,2.69,20250218,0.00,N,225430,100,27 억,,83518,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 161007 57 100.00 KOSDAQ 화학 N N N N N 535 -1 5 -0.19 24698068 46250 130.86 536 537 525 696 376 536 534.01 0.30 0 -2199 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.38 0.42 12 0.17 -47.00 1272.00 1070 20240206 -50.00 521 20250218 2.69 754 -29.05 20250102 521 2.69 20250218 1039 -48.51 20240220 521 2.69 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
3 20250219 151011 57 100.00 KOSDAQ 화학 N N N N N 534 -2 5 -0.37 23544730 44094 124.76 536 537 525 696 376 536 533.97 0.30 0 -2077 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.36 0.42 12 0.16 -47.00 1272.00 1070 20240206 -50.09 521 20250218 2.50 754 -29.18 20250102 521 2.50 20250218 1039 -48.60 20240220 521 2.50 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
4 20250219 141007 57 100.00 KOSDAQ 화학 N N N N N 535 -1 5 -0.19 20922629 39184 110.87 536 537 525 696 376 536 533.96 0.30 0 -2077 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.38 0.42 12 0.14 -47.00 1272.00 1070 20240206 -50.00 521 20250218 2.69 754 -29.05 20250102 521 2.69 20250218 1039 -48.51 20240220 521 2.69 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
5 20250219 131008 57 100.00 KOSDAQ 화학 N N N N N 535 -1 5 -0.19 20133530 37690 106.64 536 537 525 696 376 536 534.19 0.30 0 -2029 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.38 0.42 12 0.14 -47.00 1272.00 1070 20240206 -50.00 521 20250218 2.69 754 -29.05 20250102 521 2.69 20250218 1039 -48.51 20240220 521 2.69 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
6 20250219 121007 57 100.00 KOSDAQ 화학 N N N N N 534 -2 5 -0.37 16896638 31630 89.50 536 537 525 696 376 536 534.20 0.30 0 -2029 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.36 0.42 12 0.11 -47.00 1272.00 1070 20240206 -50.09 521 20250218 2.50 754 -29.18 20250102 521 2.50 20250218 1039 -48.60 20240220 521 2.50 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
7 20250219 111008 57 100.00 KOSDAQ 화학 N N N N N 536 0 3 0.00 16884343 31607 89.43 536 537 525 696 376 536 534.20 0.30 0 -2029 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.40 0.42 12 0.11 -47.00 1272.00 1070 20240206 -49.91 521 20250218 2.88 754 -28.91 20250102 521 2.88 20250218 1039 -48.41 20240220 521 2.88 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
8 20250219 101009 57 100.00 KOSDAQ 화학 N N N N N 536 0 3 0.00 16589623 31057 87.88 536 537 525 696 376 536 534.17 0.30 0 -2029 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 149 -11.40 0.42 12 0.11 -47.00 1272.00 1070 20240206 -49.91 521 20250218 2.88 754 -28.91 20250102 521 2.88 20250218 1039 -48.41 20240220 521 2.88 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
9 20250219 091009 57 100.00 KOSDAQ 화학 N N N N N 532 -4 5 -0.75 3666017 6873 19.45 536 536 529 696 376 536 533.39 0.30 0 -1171 547 541 531 525 515 544 528 28 160 100 370 1 1 27887050 148 -11.32 0.42 12 0.02 -47.00 1272.00 1070 20240206 -50.28 521 20250218 2.11 754 -29.44 20250102 521 2.11 20250218 1039 -48.80 20240220 521 2.11 20250218 0.00 N 225430 100 27 억 82950 N N 0 N 00 N
10 20250218 161005 57 100.00 KOSDAQ 신저가 화학 N N N N N 536 -1 5 -0.19 18668097 35342 189.49 523 537 521 698 376 537 528.21 0.30 0 -568 545 541 537 533 529 539 531 28 161 100 370 1 1 27887050 149 -11.40 0.42 12 0.13 -47.00 1272.00 1116 20240205 -51.97 521 20250218 2.88 754 -28.91 20250102 521 2.88 20250218 1039 -48.41 20240220 521 2.88 20250218 0.00 N 225430 100 27 억 83518 N N 0 N 00 N
11 20250218 151007 57 100.00 KOSDAQ 신저가 화학 N N N N N 535 -2 5 -0.37 17766537 33659 180.47 523 537 521 698 376 537 527.84 0.30 0 73 545 541 537 533 529 539 531 28 161 100 370 1 1 27887050 149 -11.38 0.42 12 0.12 -47.00 1272.00 1116 20240205 -52.06 521 20250218 2.69 754 -29.05 20250102 521 2.69 20250218 1039 -48.51 20240220 521 2.69 20250218 0.00 N 225430 100 27 억 83518 N N 0 N 00 N
12 20250218 141007 57 100.00 KOSDAQ 신저가 화학 N N N N N 535 -2 5 -0.37 16261315 30814 165.21 523 537 521 698 376 537 527.72 0.30 0 541 545 541 537 533 529 539 531 28 161 100 370 1 1 27887050 149 -11.38 0.42 12 0.11 -47.00 1272.00 1116 20240205 -52.06 521 20250218 2.69 754 -29.05 20250102 521 2.69 20250218 1039 -48.51 20240220 521 2.69 20250218 0.00 N 225430 100 27 억 83518 N N 0 N 00 N