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
238090/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
20250219,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,-2,5,-0.11,33755599,17859,47.34,1892,1903,1884,2455,1325,1892,1890.12,0.43,0,308,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,445,-3.25,0.36,12,0.08,-582.00,5287.00,4925,20240710,-61.62,1835,20250210,3.00,2985,-36.68,20250106,1835,3.00,20250210,4925,-61.62,20240710,1835,3.00,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1893,1,2,0.05,30263007,16012,42.45,1892,1903,1884,2455,1325,1892,1890.02,0.43,0,577,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,446,-3.25,0.36,12,0.07,-582.00,5287.00,4925,20240710,-61.56,1835,20250210,3.16,2985,-36.58,20250106,1835,3.16,20250210,4925,-61.56,20240710,1835,3.16,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,-1,5,-0.05,26861782,14215,37.68,1892,1903,1884,2455,1325,1892,1889.68,0.43,0,379,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,445,-3.25,0.36,12,0.06,-582.00,5287.00,4925,20240710,-61.60,1835,20250210,3.05,2985,-36.65,20250106,1835,3.05,20250210,4925,-61.60,20240710,1835,3.05,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,-1,5,-0.05,21241370,11239,29.79,1892,1903,1884,2455,1325,1892,1889.97,0.43,0,236,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,445,-3.25,0.36,12,0.05,-582.00,5287.00,4925,20240710,-61.60,1835,20250210,3.05,2985,-36.65,20250106,1835,3.05,20250210,4925,-61.60,20240710,1835,3.05,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,-1,5,-0.05,18665993,9877,26.18,1892,1903,1884,2455,1325,1892,1889.84,0.43,0,181,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,445,-3.25,0.36,12,0.04,-582.00,5287.00,4925,20240710,-61.60,1835,20250210,3.05,2985,-36.65,20250106,1835,3.05,20250210,4925,-61.60,20240710,1835,3.05,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,111022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1885,-7,5,-0.37,15395939,8145,21.59,1892,1903,1885,2455,1325,1892,1890.23,0.43,0,275,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,444,-3.24,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.73,1835,20250210,2.72,2985,-36.85,20250106,1835,2.72,20250210,4925,-61.73,20240710,1835,2.72,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,7,2,0.37,8489857,4486,11.89,1892,1903,1887,2455,1325,1892,1892.52,0.43,0,-319,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,447,-3.26,0.36,12,0.02,-582.00,5287.00,4925,20240710,-61.44,1835,20250210,3.49,2985,-36.38,20250106,1835,3.49,20250210,4925,-61.44,20240710,1835,3.49,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250219,091023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1903,11,2,0.58,1758449,929,2.46,1892,1903,1892,2455,1325,1892,1892.84,0.43,0,132,1940,1916,1904,1880,1868,1910,1874,122,563,500,1360,1,1,23541303,448,-3.27,0.36,12,0.00,-582.00,5287.00,4925,20240710,-61.36,1835,20250210,3.71,2985,-36.25,20250106,1835,3.71,20250210,4925,-61.36,20240710,1835,3.71,20250210,0.81,N,238090,500,122 억,,100112,N,N,0,N,00,N
20250218,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1892,-23,5,-1.20,71492049,37529,102.37,1928,1928,1892,2485,1341,1915,1904.99,0.43,0,-394,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,445,-3.25,0.36,12,0.16,-582.00,5287.00,4925,20240710,-61.58,1835,20250210,3.11,2985,-36.62,20250106,1835,3.11,20250210,4925,-61.58,20240710,1835,3.11,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,-9,5,-0.47,67267633,35299,96.28,1928,1928,1895,2485,1341,1915,1905.65,0.43,0,-225,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,449,-3.27,0.36,12,0.15,-582.00,5287.00,4925,20240710,-61.30,1835,20250210,3.87,2985,-36.15,20250106,1835,3.87,20250210,4925,-61.30,20240710,1835,3.87,20250210,0.80,N,238090,500,122 억,,100508,N,N,0,N,00,N
20250218,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-3,5,-0.16,59343268,31123,84.89,1928,1928,1895,2485,1341,1915,1906.73,0.43,0,29,1961,1938,1924,1901,1887,1931,1894,122,570,500,1370,1,1,23541303,450,-3.29,0.36,12,0.13,-582.00,5287.00,4925,20240710,-61.18,1835,20250210,4.20,2985,-35.95,20250106,1835,4.20,20250210,4925,-61.18,20240710,1835,4.20,20250210,0.80,N,238090,500,122 억,,100508,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 161021 57 100.00 KOSDAQ 화학 N N N N N 1890 -2 5 -0.11 33755599 17859 47.34 1892 1903 1884 2455 1325 1892 1890.12 0.43 0 308 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 445 -3.25 0.36 12 0.08 -582.00 5287.00 4925 20240710 -61.62 1835 20250210 3.00 2985 -36.68 20250106 1835 3.00 20250210 4925 -61.62 20240710 1835 3.00 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
3 20250219 151025 57 100.00 KOSDAQ 화학 N N N N N 1893 1 2 0.05 30263007 16012 42.45 1892 1903 1884 2455 1325 1892 1890.02 0.43 0 577 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 446 -3.25 0.36 12 0.07 -582.00 5287.00 4925 20240710 -61.56 1835 20250210 3.16 2985 -36.58 20250106 1835 3.16 20250210 4925 -61.56 20240710 1835 3.16 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
4 20250219 141020 57 100.00 KOSDAQ 화학 N N N N N 1891 -1 5 -0.05 26861782 14215 37.68 1892 1903 1884 2455 1325 1892 1889.68 0.43 0 379 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 445 -3.25 0.36 12 0.06 -582.00 5287.00 4925 20240710 -61.60 1835 20250210 3.05 2985 -36.65 20250106 1835 3.05 20250210 4925 -61.60 20240710 1835 3.05 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
5 20250219 131022 57 100.00 KOSDAQ 화학 N N N N N 1891 -1 5 -0.05 21241370 11239 29.79 1892 1903 1884 2455 1325 1892 1889.97 0.43 0 236 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 445 -3.25 0.36 12 0.05 -582.00 5287.00 4925 20240710 -61.60 1835 20250210 3.05 2985 -36.65 20250106 1835 3.05 20250210 4925 -61.60 20240710 1835 3.05 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
6 20250219 121020 57 100.00 KOSDAQ 화학 N N N N N 1891 -1 5 -0.05 18665993 9877 26.18 1892 1903 1884 2455 1325 1892 1889.84 0.43 0 181 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 445 -3.25 0.36 12 0.04 -582.00 5287.00 4925 20240710 -61.60 1835 20250210 3.05 2985 -36.65 20250106 1835 3.05 20250210 4925 -61.60 20240710 1835 3.05 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
7 20250219 111022 57 100.00 KOSDAQ 화학 N N N N N 1885 -7 5 -0.37 15395939 8145 21.59 1892 1903 1885 2455 1325 1892 1890.23 0.43 0 275 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 444 -3.24 0.36 12 0.03 -582.00 5287.00 4925 20240710 -61.73 1835 20250210 2.72 2985 -36.85 20250106 1835 2.72 20250210 4925 -61.73 20240710 1835 2.72 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
8 20250219 101022 57 100.00 KOSDAQ 화학 N N N N N 1899 7 2 0.37 8489857 4486 11.89 1892 1903 1887 2455 1325 1892 1892.52 0.43 0 -319 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 447 -3.26 0.36 12 0.02 -582.00 5287.00 4925 20240710 -61.44 1835 20250210 3.49 2985 -36.38 20250106 1835 3.49 20250210 4925 -61.44 20240710 1835 3.49 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
9 20250219 091023 57 100.00 KOSDAQ 화학 N N N N N 1903 11 2 0.58 1758449 929 2.46 1892 1903 1892 2455 1325 1892 1892.84 0.43 0 132 1940 1916 1904 1880 1868 1910 1874 122 563 500 1360 1 1 23541303 448 -3.27 0.36 12 0.00 -582.00 5287.00 4925 20240710 -61.36 1835 20250210 3.71 2985 -36.25 20250106 1835 3.71 20250210 4925 -61.36 20240710 1835 3.71 20250210 0.81 N 238090 500 122 억 100112 N N 0 N 00 N
10 20250218 161018 57 100.00 KOSDAQ 화학 N N N N N 1892 -23 5 -1.20 71492049 37529 102.37 1928 1928 1892 2485 1341 1915 1904.99 0.43 0 -394 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 445 -3.25 0.36 12 0.16 -582.00 5287.00 4925 20240710 -61.58 1835 20250210 3.11 2985 -36.62 20250106 1835 3.11 20250210 4925 -61.58 20240710 1835 3.11 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
11 20250218 151020 57 100.00 KOSDAQ 화학 N N N N N 1906 -9 5 -0.47 67267633 35299 96.28 1928 1928 1895 2485 1341 1915 1905.65 0.43 0 -225 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 449 -3.27 0.36 12 0.15 -582.00 5287.00 4925 20240710 -61.30 1835 20250210 3.87 2985 -36.15 20250106 1835 3.87 20250210 4925 -61.30 20240710 1835 3.87 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N
12 20250218 141021 57 100.00 KOSDAQ 화학 N N N N N 1912 -3 5 -0.16 59343268 31123 84.89 1928 1928 1895 2485 1341 1915 1906.73 0.43 0 29 1961 1938 1924 1901 1887 1931 1894 122 570 500 1370 1 1 23541303 450 -3.29 0.36 12 0.13 -582.00 5287.00 4925 20240710 -61.18 1835 20250210 4.20 2985 -35.95 20250106 1835 4.20 20250210 4925 -61.18 20240710 1835 4.20 20250210 0.80 N 238090 500 122 억 100508 N N 0 N 00 N