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
263020/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
20250219,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-30,5,-0.91,1271416270,388231,104.00,3295,3375,3220,4275,2305,3290,3274.90,4.00,0,24304,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,473,7.38,0.73,12,2.68,442.00,4440.00,4420,20241031,-26.24,2565,20240314,27.10,3410,-4.40,20250217,2880,13.19,20250203,4420,-26.24,20241031,2565,27.10,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-60,5,-1.82,1202023775,366783,98.26,3295,3375,3225,4275,2305,3290,3277.21,4.00,0,25455,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,468,7.31,0.73,12,2.53,442.00,4440.00,4420,20241031,-26.92,2565,20240314,25.93,3410,-5.28,20250217,2880,12.15,20250203,4420,-26.92,20241031,2565,25.93,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-40,5,-1.22,1046636445,318874,85.42,3295,3375,3225,4275,2305,3290,3282.29,4.00,0,23407,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,471,7.35,0.73,12,2.20,442.00,4440.00,4420,20241031,-26.47,2565,20240314,26.71,3410,-4.69,20250217,2880,12.85,20250203,4420,-26.47,20241031,2565,26.71,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,131045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,15,2,0.46,787711015,239316,64.11,3295,3375,3240,4275,2305,3290,3291.51,4.00,0,51899,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,479,7.48,0.74,12,1.65,442.00,4440.00,4420,20241031,-25.23,2565,20240314,28.85,3410,-3.08,20250217,2880,14.76,20250203,4420,-25.23,20241031,2565,28.85,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,121045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-25,5,-0.76,691303180,209985,56.25,3295,3375,3240,4275,2305,3290,3292.16,4.00,0,50437,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,473,7.39,0.74,12,1.45,442.00,4440.00,4420,20241031,-26.13,2565,20240314,27.29,3410,-4.25,20250217,2880,13.37,20250203,4420,-26.13,20241031,2565,27.29,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-35,5,-1.06,612225630,185696,49.75,3295,3375,3240,4275,2305,3290,3296.92,4.00,0,53558,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,472,7.36,0.73,12,1.28,442.00,4440.00,4420,20241031,-26.36,2565,20240314,26.90,3410,-4.55,20250217,2880,13.02,20250203,4420,-26.36,20241031,2565,26.90,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,101046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,10,2,0.30,276931855,83331,22.32,3295,3375,3295,4275,2305,3290,3323.28,4.00,0,14329,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,478,7.47,0.74,12,0.57,442.00,4440.00,4420,20241031,-25.34,2565,20240314,28.65,3410,-3.23,20250217,2880,14.58,20250203,4420,-25.34,20241031,2565,28.65,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250219,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,55,2,1.67,52149810,15666,4.20,3295,3345,3295,4275,2305,3290,3328.85,4.00,0,-3354,3440,3365,3295,3220,3150,3330,3185,78,985,500,2360,5,1,14499831,485,7.57,0.75,12,0.11,442.00,4440.00,4420,20241031,-24.32,2565,20240314,30.41,3410,-1.91,20250217,2880,16.15,20250203,4420,-24.32,20241031,2565,30.41,20240314,1.38,N,263020,500,77 억,,580098,N,N,0,N,00,N
20250218,161041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-105,5,-3.09,1219067495,373270,81.00,3355,3370,3225,4410,2380,3395,3265.91,3.58,0,60127,3575,3485,3320,3230,3065,3530,3275,78,1015,500,2440,5,1,14499831,477,7.44,0.74,12,2.57,442.00,4440.00,4420,20241031,-25.57,2565,20240314,28.27,3410,-3.52,20250217,2880,14.24,20250203,4420,-25.57,20241031,2565,28.27,20240314,1.34,N,263020,500,77 억,,518442,N,N,0,N,00,N
20250218,151043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-90,5,-2.65,1174057805,359593,78.03,3355,3370,3225,4410,2380,3395,3264.96,3.58,0,61647,3575,3485,3320,3230,3065,3530,3275,78,1015,500,2440,5,1,14499831,479,7.48,0.74,12,2.48,442.00,4440.00,4420,20241031,-25.23,2565,20240314,28.85,3410,-3.08,20250217,2880,14.76,20250203,4420,-25.23,20241031,2565,28.85,20240314,1.34,N,263020,500,77 억,,518442,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-95,5,-2.80,1121753245,343792,74.60,3355,3370,3225,4410,2380,3395,3262.88,3.58,0,63979,3575,3485,3320,3230,3065,3530,3275,78,1015,500,2440,5,1,14499831,478,7.47,0.74,12,2.37,442.00,4440.00,4420,20241031,-25.34,2565,20240314,28.65,3410,-3.23,20250217,2880,14.58,20250203,4420,-25.34,20241031,2565,28.65,20240314,1.34,N,263020,500,77 억,,518442,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 161044 57 100.00 KOSDAQ 화학 N N N N N 3260 -30 5 -0.91 1271416270 388231 104.00 3295 3375 3220 4275 2305 3290 3274.90 4.00 0 24304 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 473 7.38 0.73 12 2.68 442.00 4440.00 4420 20241031 -26.24 2565 20240314 27.10 3410 -4.40 20250217 2880 13.19 20250203 4420 -26.24 20241031 2565 27.10 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
3 20250219 151048 57 100.00 KOSDAQ 화학 N N N N N 3230 -60 5 -1.82 1202023775 366783 98.26 3295 3375 3225 4275 2305 3290 3277.21 4.00 0 25455 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 468 7.31 0.73 12 2.53 442.00 4440.00 4420 20241031 -26.92 2565 20240314 25.93 3410 -5.28 20250217 2880 12.15 20250203 4420 -26.92 20241031 2565 25.93 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
4 20250219 141044 57 100.00 KOSDAQ 화학 N N N N N 3250 -40 5 -1.22 1046636445 318874 85.42 3295 3375 3225 4275 2305 3290 3282.29 4.00 0 23407 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 471 7.35 0.73 12 2.20 442.00 4440.00 4420 20241031 -26.47 2565 20240314 26.71 3410 -4.69 20250217 2880 12.85 20250203 4420 -26.47 20241031 2565 26.71 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
5 20250219 131045 57 100.00 KOSDAQ 화학 N N N N N 3305 15 2 0.46 787711015 239316 64.11 3295 3375 3240 4275 2305 3290 3291.51 4.00 0 51899 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 479 7.48 0.74 12 1.65 442.00 4440.00 4420 20241031 -25.23 2565 20240314 28.85 3410 -3.08 20250217 2880 14.76 20250203 4420 -25.23 20241031 2565 28.85 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
6 20250219 121045 57 100.00 KOSDAQ 화학 N N N N N 3265 -25 5 -0.76 691303180 209985 56.25 3295 3375 3240 4275 2305 3290 3292.16 4.00 0 50437 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 473 7.39 0.74 12 1.45 442.00 4440.00 4420 20241031 -26.13 2565 20240314 27.29 3410 -4.25 20250217 2880 13.37 20250203 4420 -26.13 20241031 2565 27.29 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
7 20250219 111045 57 100.00 KOSDAQ 화학 N N N N N 3255 -35 5 -1.06 612225630 185696 49.75 3295 3375 3240 4275 2305 3290 3296.92 4.00 0 53558 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 472 7.36 0.73 12 1.28 442.00 4440.00 4420 20241031 -26.36 2565 20240314 26.90 3410 -4.55 20250217 2880 13.02 20250203 4420 -26.36 20241031 2565 26.90 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
8 20250219 101046 57 100.00 KOSDAQ 화학 N N N N N 3300 10 2 0.30 276931855 83331 22.32 3295 3375 3295 4275 2305 3290 3323.28 4.00 0 14329 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 478 7.47 0.74 12 0.57 442.00 4440.00 4420 20241031 -25.34 2565 20240314 28.65 3410 -3.23 20250217 2880 14.58 20250203 4420 -25.34 20241031 2565 28.65 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
9 20250219 091047 57 100.00 KOSDAQ 화학 N N N N N 3345 55 2 1.67 52149810 15666 4.20 3295 3345 3295 4275 2305 3290 3328.85 4.00 0 -3354 3440 3365 3295 3220 3150 3330 3185 78 985 500 2360 5 1 14499831 485 7.57 0.75 12 0.11 442.00 4440.00 4420 20241031 -24.32 2565 20240314 30.41 3410 -1.91 20250217 2880 16.15 20250203 4420 -24.32 20241031 2565 30.41 20240314 1.38 N 263020 500 77 억 580098 N N 0 N 00 N
10 20250218 161041 57 100.00 KOSDAQ 화학 N N N N N 3290 -105 5 -3.09 1219067495 373270 81.00 3355 3370 3225 4410 2380 3395 3265.91 3.58 0 60127 3575 3485 3320 3230 3065 3530 3275 78 1015 500 2440 5 1 14499831 477 7.44 0.74 12 2.57 442.00 4440.00 4420 20241031 -25.57 2565 20240314 28.27 3410 -3.52 20250217 2880 14.24 20250203 4420 -25.57 20241031 2565 28.27 20240314 1.34 N 263020 500 77 억 518442 N N 0 N 00 N
11 20250218 151043 57 100.00 KOSDAQ 화학 N N N N N 3305 -90 5 -2.65 1174057805 359593 78.03 3355 3370 3225 4410 2380 3395 3264.96 3.58 0 61647 3575 3485 3320 3230 3065 3530 3275 78 1015 500 2440 5 1 14499831 479 7.48 0.74 12 2.48 442.00 4440.00 4420 20241031 -25.23 2565 20240314 28.85 3410 -3.08 20250217 2880 14.76 20250203 4420 -25.23 20241031 2565 28.85 20240314 1.34 N 263020 500 77 억 518442 N N 0 N 00 N
12 20250218 141044 57 100.00 KOSDAQ 화학 N N N N N 3300 -95 5 -2.80 1121753245 343792 74.60 3355 3370 3225 4410 2380 3395 3262.88 3.58 0 63979 3575 3485 3320 3230 3065 3530 3275 78 1015 500 2440 5 1 14499831 478 7.47 0.74 12 2.37 442.00 4440.00 4420 20241031 -25.34 2565 20240314 28.65 3410 -3.23 20250217 2880 14.58 20250203 4420 -25.34 20241031 2565 28.65 20240314 1.34 N 263020 500 77 억 518442 N N 0 N 00 N