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
237880/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
20250219,161021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19660,730,2,3.86,3418624690,176046,119.82,18940,19860,18750,24600,13260,18930,19418.79,6.79,0,-2101,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3553,12.82,1.58,12,0.97,1533.00,12465.00,45000,20240613,-56.31,15790,20241209,24.51,19860,-1.01,20250219,17300,13.64,20250102,45000,-56.31,20240613,15790,24.51,20241209,1.04,N,237880,500,90 억,,1226287,N,N,1100,N,00,N
20250219,151024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19630,700,2,3.70,3274573120,168716,114.83,18940,19860,18750,24600,13260,18930,19408.79,6.79,0,383,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3547,12.80,1.57,12,0.93,1533.00,12465.00,45000,20240613,-56.38,15790,20241209,24.32,19860,-1.16,20250219,17300,13.47,20250102,45000,-56.38,20240613,15790,24.32,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,141020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,640,2,3.38,2913260780,150240,102.26,18940,19860,18750,24600,13260,18930,19390.71,6.79,0,4407,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3537,12.77,1.57,12,0.83,1533.00,12465.00,45000,20240613,-56.51,15790,20241209,23.94,19860,-1.46,20250219,17300,13.12,20250102,45000,-56.51,20240613,15790,23.94,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,131021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19510,580,2,3.06,2711534340,139900,95.22,18940,19860,18750,24600,13260,18930,19381.95,6.79,0,7120,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3526,12.73,1.57,12,0.77,1533.00,12465.00,45000,20240613,-56.64,15790,20241209,23.56,19860,-1.76,20250219,17300,12.77,20250102,45000,-56.64,20240613,15790,23.56,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,121020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19840,910,2,4.81,2208348040,114362,77.84,18940,19860,18750,24600,13260,18930,19310.16,6.79,0,10634,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3585,12.94,1.59,12,0.63,1533.00,12465.00,45000,20240613,-55.91,15790,20241209,25.65,19860,-0.10,20250219,17300,14.68,20250102,45000,-55.91,20240613,15790,25.65,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,111021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19190,260,2,1.37,1158958160,60668,41.29,18940,19390,18750,24600,13260,18930,19103.29,6.79,0,6875,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3468,12.52,1.54,12,0.34,1533.00,12465.00,45000,20240613,-57.36,15790,20241209,21.53,19390,-1.03,20250219,17300,10.92,20250102,45000,-57.36,20240613,15790,21.53,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,101022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18940,10,2,0.05,467028050,24644,16.77,18940,19170,18750,24600,13260,18930,18950.98,6.79,0,-3762,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3423,12.35,1.52,12,0.14,1533.00,12465.00,45000,20240613,-57.91,15790,20241209,19.95,19300,-1.87,20250206,17300,9.48,20250102,45000,-57.91,20240613,15790,19.95,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250219,091023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18790,-140,5,-0.74,124104370,6583,4.48,18940,19020,18750,24600,13260,18930,18852.25,6.79,0,-1549,19590,19260,18950,18620,18310,19425,18785,90,5670,500,13620,10,1,18071353,3396,12.26,1.51,12,0.04,1533.00,12465.00,45000,20240613,-58.24,15790,20241209,19.00,19300,-2.64,20250206,17300,8.61,20250102,45000,-58.24,20240613,15790,19.00,20241209,1.04,N,237880,500,90 억,,1226287,N,N,263,N,00,N
20250218,161018,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18930,380,2,2.05,2771409240,146141,225.32,18800,19280,18640,24100,12990,18550,18963.94,6.80,0,3905,19150,18850,18590,18290,18030,18720,18160,90,5550,500,13350,10,1,18071353,3421,12.35,1.52,12,0.81,1533.00,12465.00,45000,20240613,-57.93,15790,20241209,19.89,19300,-1.92,20250206,17300,9.42,20250102,45000,-57.93,20240613,15790,19.89,20241209,1.10,N,237880,500,90 억,,1228895,N,N,263,N,00,N
20250218,151020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18960,410,2,2.21,2708393330,142814,220.19,18800,19280,18640,24100,12990,18550,18964.48,6.80,0,3521,19150,18850,18590,18290,18030,18720,18160,90,5550,500,13350,10,1,18071353,3426,12.37,1.52,12,0.79,1533.00,12465.00,45000,20240613,-57.87,15790,20241209,20.08,19300,-1.76,20250206,17300,9.60,20250102,45000,-57.87,20240613,15790,20.08,20241209,1.10,N,237880,500,90 억,,1228895,N,N,16,N,00,N
20250218,141021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18900,350,2,1.89,2434667840,128369,197.92,18800,19280,18640,24100,12990,18550,18966.17,6.80,0,3377,19150,18850,18590,18290,18030,18720,18160,90,5550,500,13350,10,1,18071353,3415,12.33,1.52,12,0.71,1533.00,12465.00,45000,20240613,-58.00,15790,20241209,19.70,19300,-2.07,20250206,17300,9.25,20250102,45000,-58.00,20240613,15790,19.70,20241209,1.10,N,237880,500,90 억,,1228895,N,N,16,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 161021 55 60.00 KOSDAQ 화학 N N N Y 60 N 19660 730 2 3.86 3418624690 176046 119.82 18940 19860 18750 24600 13260 18930 19418.79 6.79 0 -2101 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3553 12.82 1.58 12 0.97 1533.00 12465.00 45000 20240613 -56.31 15790 20241209 24.51 19860 -1.01 20250219 17300 13.64 20250102 45000 -56.31 20240613 15790 24.51 20241209 1.04 N 237880 500 90 억 1226287 N N 1100 N 00 N
3 20250219 151024 55 60.00 KOSDAQ 화학 N N N Y 60 N 19630 700 2 3.70 3274573120 168716 114.83 18940 19860 18750 24600 13260 18930 19408.79 6.79 0 383 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3547 12.80 1.57 12 0.93 1533.00 12465.00 45000 20240613 -56.38 15790 20241209 24.32 19860 -1.16 20250219 17300 13.47 20250102 45000 -56.38 20240613 15790 24.32 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
4 20250219 141020 55 60.00 KOSDAQ 화학 N N N Y 60 N 19570 640 2 3.38 2913260780 150240 102.26 18940 19860 18750 24600 13260 18930 19390.71 6.79 0 4407 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3537 12.77 1.57 12 0.83 1533.00 12465.00 45000 20240613 -56.51 15790 20241209 23.94 19860 -1.46 20250219 17300 13.12 20250102 45000 -56.51 20240613 15790 23.94 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
5 20250219 131021 55 60.00 KOSDAQ 화학 N N N Y 60 N 19510 580 2 3.06 2711534340 139900 95.22 18940 19860 18750 24600 13260 18930 19381.95 6.79 0 7120 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3526 12.73 1.57 12 0.77 1533.00 12465.00 45000 20240613 -56.64 15790 20241209 23.56 19860 -1.76 20250219 17300 12.77 20250102 45000 -56.64 20240613 15790 23.56 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
6 20250219 121020 55 60.00 KOSDAQ 화학 N N N Y 60 N 19840 910 2 4.81 2208348040 114362 77.84 18940 19860 18750 24600 13260 18930 19310.16 6.79 0 10634 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3585 12.94 1.59 12 0.63 1533.00 12465.00 45000 20240613 -55.91 15790 20241209 25.65 19860 -0.10 20250219 17300 14.68 20250102 45000 -55.91 20240613 15790 25.65 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
7 20250219 111021 55 60.00 KOSDAQ 화학 N N N Y 60 N 19190 260 2 1.37 1158958160 60668 41.29 18940 19390 18750 24600 13260 18930 19103.29 6.79 0 6875 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3468 12.52 1.54 12 0.34 1533.00 12465.00 45000 20240613 -57.36 15790 20241209 21.53 19390 -1.03 20250219 17300 10.92 20250102 45000 -57.36 20240613 15790 21.53 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
8 20250219 101022 55 60.00 KOSDAQ 화학 N N N Y 60 N 18940 10 2 0.05 467028050 24644 16.77 18940 19170 18750 24600 13260 18930 18950.98 6.79 0 -3762 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3423 12.35 1.52 12 0.14 1533.00 12465.00 45000 20240613 -57.91 15790 20241209 19.95 19300 -1.87 20250206 17300 9.48 20250102 45000 -57.91 20240613 15790 19.95 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
9 20250219 091023 55 60.00 KOSDAQ 화학 N N N Y 60 N 18790 -140 5 -0.74 124104370 6583 4.48 18940 19020 18750 24600 13260 18930 18852.25 6.79 0 -1549 19590 19260 18950 18620 18310 19425 18785 90 5670 500 13620 10 1 18071353 3396 12.26 1.51 12 0.04 1533.00 12465.00 45000 20240613 -58.24 15790 20241209 19.00 19300 -2.64 20250206 17300 8.61 20250102 45000 -58.24 20240613 15790 19.00 20241209 1.04 N 237880 500 90 억 1226287 N N 263 N 00 N
10 20250218 161018 55 60.00 KOSDAQ 화학 N N N Y 60 N 18930 380 2 2.05 2771409240 146141 225.32 18800 19280 18640 24100 12990 18550 18963.94 6.80 0 3905 19150 18850 18590 18290 18030 18720 18160 90 5550 500 13350 10 1 18071353 3421 12.35 1.52 12 0.81 1533.00 12465.00 45000 20240613 -57.93 15790 20241209 19.89 19300 -1.92 20250206 17300 9.42 20250102 45000 -57.93 20240613 15790 19.89 20241209 1.10 N 237880 500 90 억 1228895 N N 263 N 00 N
11 20250218 151020 55 60.00 KOSDAQ 화학 N N N Y 60 N 18960 410 2 2.21 2708393330 142814 220.19 18800 19280 18640 24100 12990 18550 18964.48 6.80 0 3521 19150 18850 18590 18290 18030 18720 18160 90 5550 500 13350 10 1 18071353 3426 12.37 1.52 12 0.79 1533.00 12465.00 45000 20240613 -57.87 15790 20241209 20.08 19300 -1.76 20250206 17300 9.60 20250102 45000 -57.87 20240613 15790 20.08 20241209 1.10 N 237880 500 90 억 1228895 N N 16 N 00 N
12 20250218 141021 55 60.00 KOSDAQ 화학 N N N Y 60 N 18900 350 2 1.89 2434667840 128369 197.92 18800 19280 18640 24100 12990 18550 18966.17 6.80 0 3377 19150 18850 18590 18290 18030 18720 18160 90 5550 500 13350 10 1 18071353 3415 12.33 1.52 12 0.71 1533.00 12465.00 45000 20240613 -58.00 15790 20241209 19.70 19300 -2.07 20250206 17300 9.25 20250102 45000 -58.00 20240613 15790 19.70 20241209 1.10 N 237880 500 90 억 1228895 N N 16 N 00 N