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
250930/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
20250219,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,0,3,0.00,42102486,99257,94.25,424,433,419,551,297,424,424.18,0.52,0,-6825,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.30,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,-1,5,-0.24,40148950,94647,89.87,424,433,419,551,297,424,424.20,0.52,0,-4373,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.29,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-2,5,-0.47,39447180,92982,88.29,424,433,419,551,297,424,424.25,0.52,0,-4116,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,139,-1.37,0.62,12,0.28,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,409,3.18,20250217,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,131034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,-3,5,-0.71,37682017,88784,84.30,424,433,419,551,297,424,424.42,0.52,0,-4116,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,139,-1.36,0.62,12,0.27,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,409,2.93,20250217,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,0,3,0.00,26803036,62908,59.73,424,433,422,551,297,424,426.07,0.52,0,-1056,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.19,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,111034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,0,3,0.00,26177189,61432,58.33,424,433,422,551,297,424,426.12,0.52,0,-1056,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.19,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,-1,5,-0.24,23608941,55376,52.58,424,433,422,551,297,424,426.34,0.52,0,2439,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.17,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250219,091036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,9,2,2.12,2999597,7034,6.68,424,433,424,551,297,424,426.44,0.52,0,486,448,436,427,415,406,434,413,33,127,100,270,1,1,33000440,143,-1.40,0.63,12,0.02,-309.00,683.00,898,20240408,-51.78,313,20241209,38.34,586,-26.11,20250110,409,5.87,20250217,898,-51.78,20240408,313,38.34,20241209,0.07,N,250930,100,33 억,,172793,N,N,0,N,00,N
20250218,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,0,3,0.00,44407008,105298,178.57,424,439,418,551,297,424,421.73,0.54,0,-5927,448,435,422,409,396,442,416,33,127,100,270,1,1,33000440,140,-1.37,0.62,12,0.32,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,178749,N,N,0,N,00,N
20250218,151032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,-4,5,-0.94,40906611,97006,164.51,424,439,418,551,297,424,421.69,0.54,0,-3844,448,435,422,409,396,442,416,33,127,100,270,1,1,33000440,139,-1.36,0.61,12,0.29,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,409,2.69,20250217,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,178749,N,N,0,N,00,N
20250218,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-2,5,-0.47,20966195,49455,83.87,424,439,418,551,297,424,423.94,0.54,0,-4387,448,435,422,409,396,442,416,33,127,100,270,1,1,33000440,139,-1.37,0.62,12,0.15,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,409,3.18,20250217,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,178749,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 161033 57 100.00 KOSDAQ 화학 N N N N N 424 0 3 0.00 42102486 99257 94.25 424 433 419 551 297 424 424.18 0.52 0 -6825 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.30 -309.00 683.00 898 20240408 -52.78 313 20241209 35.46 586 -27.65 20250110 409 3.67 20250217 898 -52.78 20240408 313 35.46 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
3 20250219 151037 57 100.00 KOSDAQ 화학 N N N N N 423 -1 5 -0.24 40148950 94647 89.87 424 433 419 551 297 424 424.20 0.52 0 -4373 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.29 -309.00 683.00 898 20240408 -52.90 313 20241209 35.14 586 -27.82 20250110 409 3.42 20250217 898 -52.90 20240408 313 35.14 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
4 20250219 141033 57 100.00 KOSDAQ 화학 N N N N N 422 -2 5 -0.47 39447180 92982 88.29 424 433 419 551 297 424 424.25 0.52 0 -4116 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 139 -1.37 0.62 12 0.28 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 409 3.18 20250217 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
5 20250219 131034 57 100.00 KOSDAQ 화학 N N N N N 421 -3 5 -0.71 37682017 88784 84.30 424 433 419 551 297 424 424.42 0.52 0 -4116 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 139 -1.36 0.62 12 0.27 -309.00 683.00 898 20240408 -53.12 313 20241209 34.50 586 -28.16 20250110 409 2.93 20250217 898 -53.12 20240408 313 34.50 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
6 20250219 121033 57 100.00 KOSDAQ 화학 N N N N N 424 0 3 0.00 26803036 62908 59.73 424 433 422 551 297 424 426.07 0.52 0 -1056 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.19 -309.00 683.00 898 20240408 -52.78 313 20241209 35.46 586 -27.65 20250110 409 3.67 20250217 898 -52.78 20240408 313 35.46 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
7 20250219 111034 57 100.00 KOSDAQ 화학 N N N N N 424 0 3 0.00 26177189 61432 58.33 424 433 422 551 297 424 426.12 0.52 0 -1056 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.19 -309.00 683.00 898 20240408 -52.78 313 20241209 35.46 586 -27.65 20250110 409 3.67 20250217 898 -52.78 20240408 313 35.46 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
8 20250219 101034 57 100.00 KOSDAQ 화학 N N N N N 423 -1 5 -0.24 23608941 55376 52.58 424 433 422 551 297 424 426.34 0.52 0 2439 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.17 -309.00 683.00 898 20240408 -52.90 313 20241209 35.14 586 -27.82 20250110 409 3.42 20250217 898 -52.90 20240408 313 35.14 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
9 20250219 091036 57 100.00 KOSDAQ 화학 N N N N N 433 9 2 2.12 2999597 7034 6.68 424 433 424 551 297 424 426.44 0.52 0 486 448 436 427 415 406 434 413 33 127 100 270 1 1 33000440 143 -1.40 0.63 12 0.02 -309.00 683.00 898 20240408 -51.78 313 20241209 38.34 586 -26.11 20250110 409 5.87 20250217 898 -51.78 20240408 313 38.34 20241209 0.07 N 250930 100 33 억 172793 N N 0 N 00 N
10 20250218 161030 57 100.00 KOSDAQ 화학 N N N N N 424 0 3 0.00 44407008 105298 178.57 424 439 418 551 297 424 421.73 0.54 0 -5927 448 435 422 409 396 442 416 33 127 100 270 1 1 33000440 140 -1.37 0.62 12 0.32 -309.00 683.00 898 20240408 -52.78 313 20241209 35.46 586 -27.65 20250110 409 3.67 20250217 898 -52.78 20240408 313 35.46 20241209 0.07 N 250930 100 33 억 178749 N N 0 N 00 N
11 20250218 151032 57 100.00 KOSDAQ 화학 N N N N N 420 -4 5 -0.94 40906611 97006 164.51 424 439 418 551 297 424 421.69 0.54 0 -3844 448 435 422 409 396 442 416 33 127 100 270 1 1 33000440 139 -1.36 0.61 12 0.29 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 409 2.69 20250217 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 178749 N N 0 N 00 N
12 20250218 141033 57 100.00 KOSDAQ 화학 N N N N N 422 -2 5 -0.47 20966195 49455 83.87 424 439 418 551 297 424 423.94 0.54 0 -4387 448 435 422 409 396 442 416 33 127 100 270 1 1 33000440 139 -1.37 0.62 12 0.15 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 409 3.18 20250217 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 178749 N N 0 N 00 N