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
252500/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
20250219,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,8,2,0.95,81091121,96338,70.12,836,848,836,1089,587,838,841.75,4.89,0,13723,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,351,12.63,0.89,12,0.23,67.00,946.00,1392,20240603,-39.22,761,20241210,11.17,908,-6.83,20250131,817,3.55,20250102,1392,-39.22,20240603,761,11.17,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,9,2,1.07,74578433,88622,64.50,836,848,836,1089,587,838,841.55,4.89,0,12028,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,351,12.64,0.90,12,0.21,67.00,946.00,1392,20240603,-39.15,761,20241210,11.30,908,-6.72,20250131,817,3.67,20250102,1392,-39.15,20240603,761,11.30,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,7,2,0.84,65863371,78324,57.01,836,847,836,1089,587,838,840.92,4.89,0,11336,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,351,12.61,0.89,12,0.19,67.00,946.00,1392,20240603,-39.30,761,20241210,11.04,908,-6.94,20250131,817,3.43,20250102,1392,-39.30,20240603,761,11.04,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,5,2,0.60,54223111,64522,46.96,836,847,836,1089,587,838,840.40,4.89,0,7992,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,350,12.58,0.89,12,0.16,67.00,946.00,1392,20240603,-39.44,761,20241210,10.78,908,-7.16,20250131,817,3.18,20250102,1392,-39.44,20240603,761,10.78,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,8,2,0.95,48379453,57599,41.92,836,847,836,1089,587,838,839.95,4.89,0,6160,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,351,12.63,0.89,12,0.14,67.00,946.00,1392,20240603,-39.22,761,20241210,11.17,908,-6.83,20250131,817,3.55,20250102,1392,-39.22,20240603,761,11.17,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,111036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,0,3,0.00,36151052,43094,31.36,836,846,836,1089,587,838,838.90,4.89,0,5528,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,348,12.51,0.89,12,0.10,67.00,946.00,1392,20240603,-39.80,761,20241210,10.12,908,-7.71,20250131,817,2.57,20250102,1392,-39.80,20240603,761,10.12,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,2,2,0.24,25332804,30192,21.97,836,846,836,1089,587,838,839.07,4.89,0,5649,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,348,12.54,0.89,12,0.07,67.00,946.00,1392,20240603,-39.66,761,20241210,10.38,908,-7.49,20250131,817,2.82,20250102,1392,-39.66,20240603,761,10.38,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250219,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-2,5,-0.24,5936907,7091,5.16,836,841,836,1089,587,838,837.20,4.89,0,3001,846,842,838,834,830,844,836,41,251,100,500,1,1,41486390,347,12.48,0.88,12,0.02,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.68,N,252500,100,41 억,,2026792,N,N,0,N,00,N
20250218,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,4,2,0.48,114202552,136283,102.16,834,842,834,1084,584,834,837.98,4.88,0,459,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,348,12.51,0.89,12,0.33,67.00,946.00,1392,20240603,-39.80,761,20241210,10.12,908,-7.71,20250131,817,2.57,20250102,1392,-39.80,20240603,761,10.12,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,2,2,0.24,110998572,132458,99.29,834,842,834,1084,584,834,837.99,4.88,0,888,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.32,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.76,N,252500,100,41 억,,2026294,N,N,0,N,00,N
20250218,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,2,2,0.24,106105172,126608,94.91,834,842,834,1084,584,834,838.06,4.88,0,927,847,840,834,827,821,837,824,41,250,100,500,1,1,41486390,347,12.48,0.88,12,0.31,67.00,946.00,1392,20240603,-39.94,761,20241210,9.86,908,-7.93,20250131,817,2.33,20250102,1392,-39.94,20240603,761,9.86,20241210,1.76,N,252500,100,41 억,,2026294,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 161035 57 100.00 KOSDAQ 화학 N N N N N 846 8 2 0.95 81091121 96338 70.12 836 848 836 1089 587 838 841.75 4.89 0 13723 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 351 12.63 0.89 12 0.23 67.00 946.00 1392 20240603 -39.22 761 20241210 11.17 908 -6.83 20250131 817 3.55 20250102 1392 -39.22 20240603 761 11.17 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
3 20250219 151039 57 100.00 KOSDAQ 화학 N N N N N 847 9 2 1.07 74578433 88622 64.50 836 848 836 1089 587 838 841.55 4.89 0 12028 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 351 12.64 0.90 12 0.21 67.00 946.00 1392 20240603 -39.15 761 20241210 11.30 908 -6.72 20250131 817 3.67 20250102 1392 -39.15 20240603 761 11.30 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
4 20250219 141034 57 100.00 KOSDAQ 화학 N N N N N 845 7 2 0.84 65863371 78324 57.01 836 847 836 1089 587 838 840.92 4.89 0 11336 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 351 12.61 0.89 12 0.19 67.00 946.00 1392 20240603 -39.30 761 20241210 11.04 908 -6.94 20250131 817 3.43 20250102 1392 -39.30 20240603 761 11.04 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
5 20250219 131036 57 100.00 KOSDAQ 화학 N N N N N 843 5 2 0.60 54223111 64522 46.96 836 847 836 1089 587 838 840.40 4.89 0 7992 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 350 12.58 0.89 12 0.16 67.00 946.00 1392 20240603 -39.44 761 20241210 10.78 908 -7.16 20250131 817 3.18 20250102 1392 -39.44 20240603 761 10.78 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
6 20250219 121035 57 100.00 KOSDAQ 화학 N N N N N 846 8 2 0.95 48379453 57599 41.92 836 847 836 1089 587 838 839.95 4.89 0 6160 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 351 12.63 0.89 12 0.14 67.00 946.00 1392 20240603 -39.22 761 20241210 11.17 908 -6.83 20250131 817 3.55 20250102 1392 -39.22 20240603 761 11.17 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
7 20250219 111036 57 100.00 KOSDAQ 화학 N N N N N 838 0 3 0.00 36151052 43094 31.36 836 846 836 1089 587 838 838.90 4.89 0 5528 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 348 12.51 0.89 12 0.10 67.00 946.00 1392 20240603 -39.80 761 20241210 10.12 908 -7.71 20250131 817 2.57 20250102 1392 -39.80 20240603 761 10.12 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
8 20250219 101037 57 100.00 KOSDAQ 화학 N N N N N 840 2 2 0.24 25332804 30192 21.97 836 846 836 1089 587 838 839.07 4.89 0 5649 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 348 12.54 0.89 12 0.07 67.00 946.00 1392 20240603 -39.66 761 20241210 10.38 908 -7.49 20250131 817 2.82 20250102 1392 -39.66 20240603 761 10.38 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
9 20250219 091038 57 100.00 KOSDAQ 화학 N N N N N 836 -2 5 -0.24 5936907 7091 5.16 836 841 836 1089 587 838 837.20 4.89 0 3001 846 842 838 834 830 844 836 41 251 100 500 1 1 41486390 347 12.48 0.88 12 0.02 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.68 N 252500 100 41 억 2026792 N N 0 N 00 N
10 20250218 161032 57 100.00 KOSDAQ 화학 N N N N N 838 4 2 0.48 114202552 136283 102.16 834 842 834 1084 584 834 837.98 4.88 0 459 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 348 12.51 0.89 12 0.33 67.00 946.00 1392 20240603 -39.80 761 20241210 10.12 908 -7.71 20250131 817 2.57 20250102 1392 -39.80 20240603 761 10.12 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
11 20250218 151034 57 100.00 KOSDAQ 화학 N N N N N 836 2 2 0.24 110998572 132458 99.29 834 842 834 1084 584 834 837.99 4.88 0 888 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.32 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N
12 20250218 141035 57 100.00 KOSDAQ 화학 N N N N N 836 2 2 0.24 106105172 126608 94.91 834 842 834 1084 584 834 838.06 4.88 0 927 847 840 834 827 821 837 824 41 250 100 500 1 1 41486390 347 12.48 0.88 12 0.31 67.00 946.00 1392 20240603 -39.94 761 20241210 9.86 908 -7.93 20250131 817 2.33 20250102 1392 -39.94 20240603 761 9.86 20241210 1.76 N 252500 100 41 억 2026294 N N 0 N 00 N