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
286750/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
20250219,161107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-40,5,-1.55,322462145,127256,33.88,2555,2620,2505,3345,1805,2575,2533.96,0.61,0,-7212,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,545,-8.28,5.38,12,0.59,-306.00,471.00,2795,20240312,-9.30,1265,20241115,100.40,2765,-8.32,20250214,1815,39.67,20250120,2795,-9.30,20240312,1265,100.40,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-35,5,-1.36,311407535,122894,32.72,2555,2620,2505,3345,1805,2575,2533.95,0.61,0,-6041,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,546,-8.30,5.39,12,0.57,-306.00,471.00,2795,20240312,-9.12,1265,20241115,100.79,2765,-8.14,20250214,1815,39.94,20250120,2795,-9.12,20240312,1265,100.79,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-60,5,-2.33,277491930,109417,29.13,2555,2620,2505,3345,1805,2575,2536.10,0.61,0,-5140,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,541,-8.22,5.34,12,0.51,-306.00,471.00,2795,20240312,-10.02,1265,20241115,98.81,2765,-9.04,20250214,1815,38.57,20250120,2795,-10.02,20240312,1265,98.81,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-55,5,-2.14,248555830,97931,26.07,2555,2620,2505,3345,1805,2575,2538.07,0.61,0,-5418,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,542,-8.24,5.35,12,0.46,-306.00,471.00,2795,20240312,-9.84,1265,20241115,99.21,2765,-8.86,20250214,1815,38.84,20250120,2795,-9.84,20240312,1265,99.21,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-55,5,-2.14,193384665,75995,20.23,2555,2620,2520,3345,1805,2575,2544.70,0.61,0,-7127,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,542,-8.24,5.35,12,0.35,-306.00,471.00,2795,20240312,-9.84,1265,20241115,99.21,2765,-8.86,20250214,1815,38.84,20250120,2795,-9.84,20240312,1265,99.21,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,111108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-50,5,-1.94,171372570,67271,17.91,2555,2620,2520,3345,1805,2575,2547.50,0.61,0,-6047,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,543,-8.25,5.36,12,0.31,-306.00,471.00,2795,20240312,-9.66,1265,20241115,99.60,2765,-8.68,20250214,1815,39.12,20250120,2795,-9.66,20240312,1265,99.60,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,101108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-10,5,-0.39,121222855,47561,12.66,2555,2620,2530,3345,1805,2575,2548.79,0.61,0,-3889,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,552,-8.38,5.45,12,0.22,-306.00,471.00,2795,20240312,-8.23,1265,20241115,102.77,2765,-7.23,20250214,1815,41.32,20250120,2795,-8.23,20240312,1265,102.77,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250219,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,5,2,0.19,16734550,6494,1.73,2555,2620,2555,3345,1805,2575,2576.92,0.61,0,-1891,2785,2680,2585,2480,2385,2632,2432,108,770,500,1690,5,1,21513559,555,-8.43,5.48,12,0.03,-306.00,471.00,2795,20240312,-7.69,1265,20241115,103.95,2765,-6.69,20250214,1815,42.15,20250120,2795,-7.69,20240312,1265,103.95,20241115,0.04,N,286750,500,107 억,,130464,N,N,0,N,00,N
20250218,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-50,5,-1.90,970341860,374907,124.69,2620,2690,2490,3410,1840,2625,2588.22,1.06,0,-97733,2795,2710,2610,2525,2425,2660,2475,108,785,500,1730,5,1,21513559,554,-8.42,5.47,12,1.74,-306.00,471.00,2795,20240312,-7.87,1265,20241115,103.56,2765,-6.87,20250214,1815,41.87,20250120,2795,-7.87,20240312,1265,103.56,20241115,0.04,N,286750,500,107 억,,227565,N,N,0,N,00,N
20250218,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-40,5,-1.52,955086520,368985,122.72,2620,2690,2490,3410,1840,2625,2588.42,1.06,0,-98022,2795,2710,2610,2525,2425,2660,2475,108,785,500,1730,5,1,21513559,556,-8.45,5.49,12,1.72,-306.00,471.00,2795,20240312,-7.51,1265,20241115,104.35,2765,-6.51,20250214,1815,42.42,20250120,2795,-7.51,20240312,1265,104.35,20241115,0.04,N,286750,500,107 억,,227565,N,N,0,N,00,N
20250218,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-10,5,-0.38,901206830,348338,115.85,2620,2690,2490,3410,1840,2625,2587.16,1.06,0,-89937,2795,2710,2610,2525,2425,2660,2475,108,785,500,1730,5,1,21513559,563,-8.55,5.55,12,1.62,-306.00,471.00,2795,20240312,-6.44,1265,20241115,106.72,2765,-5.42,20250214,1815,44.08,20250120,2795,-6.44,20240312,1265,106.72,20241115,0.04,N,286750,500,107 억,,227565,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 161107 57 100.00 KOSDAQ 화학 N N N N N 2535 -40 5 -1.55 322462145 127256 33.88 2555 2620 2505 3345 1805 2575 2533.96 0.61 0 -7212 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 545 -8.28 5.38 12 0.59 -306.00 471.00 2795 20240312 -9.30 1265 20241115 100.40 2765 -8.32 20250214 1815 39.67 20250120 2795 -9.30 20240312 1265 100.40 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
3 20250219 151111 57 100.00 KOSDAQ 화학 N N N N N 2540 -35 5 -1.36 311407535 122894 32.72 2555 2620 2505 3345 1805 2575 2533.95 0.61 0 -6041 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 546 -8.30 5.39 12 0.57 -306.00 471.00 2795 20240312 -9.12 1265 20241115 100.79 2765 -8.14 20250214 1815 39.94 20250120 2795 -9.12 20240312 1265 100.79 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
4 20250219 141106 57 100.00 KOSDAQ 화학 N N N N N 2515 -60 5 -2.33 277491930 109417 29.13 2555 2620 2505 3345 1805 2575 2536.10 0.61 0 -5140 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 541 -8.22 5.34 12 0.51 -306.00 471.00 2795 20240312 -10.02 1265 20241115 98.81 2765 -9.04 20250214 1815 38.57 20250120 2795 -10.02 20240312 1265 98.81 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
5 20250219 131107 57 100.00 KOSDAQ 화학 N N N N N 2520 -55 5 -2.14 248555830 97931 26.07 2555 2620 2505 3345 1805 2575 2538.07 0.61 0 -5418 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 542 -8.24 5.35 12 0.46 -306.00 471.00 2795 20240312 -9.84 1265 20241115 99.21 2765 -8.86 20250214 1815 38.84 20250120 2795 -9.84 20240312 1265 99.21 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
6 20250219 121107 57 100.00 KOSDAQ 화학 N N N N N 2520 -55 5 -2.14 193384665 75995 20.23 2555 2620 2520 3345 1805 2575 2544.70 0.61 0 -7127 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 542 -8.24 5.35 12 0.35 -306.00 471.00 2795 20240312 -9.84 1265 20241115 99.21 2765 -8.86 20250214 1815 38.84 20250120 2795 -9.84 20240312 1265 99.21 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
7 20250219 111108 57 100.00 KOSDAQ 화학 N N N N N 2525 -50 5 -1.94 171372570 67271 17.91 2555 2620 2520 3345 1805 2575 2547.50 0.61 0 -6047 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 543 -8.25 5.36 12 0.31 -306.00 471.00 2795 20240312 -9.66 1265 20241115 99.60 2765 -8.68 20250214 1815 39.12 20250120 2795 -9.66 20240312 1265 99.60 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
8 20250219 101108 57 100.00 KOSDAQ 화학 N N N N N 2565 -10 5 -0.39 121222855 47561 12.66 2555 2620 2530 3345 1805 2575 2548.79 0.61 0 -3889 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 552 -8.38 5.45 12 0.22 -306.00 471.00 2795 20240312 -8.23 1265 20241115 102.77 2765 -7.23 20250214 1815 41.32 20250120 2795 -8.23 20240312 1265 102.77 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
9 20250219 091109 57 100.00 KOSDAQ 화학 N N N N N 2580 5 2 0.19 16734550 6494 1.73 2555 2620 2555 3345 1805 2575 2576.92 0.61 0 -1891 2785 2680 2585 2480 2385 2632 2432 108 770 500 1690 5 1 21513559 555 -8.43 5.48 12 0.03 -306.00 471.00 2795 20240312 -7.69 1265 20241115 103.95 2765 -6.69 20250214 1815 42.15 20250120 2795 -7.69 20240312 1265 103.95 20241115 0.04 N 286750 500 107 억 130464 N N 0 N 00 N
10 20250218 161103 57 100.00 KOSDAQ 화학 N N N N N 2575 -50 5 -1.90 970341860 374907 124.69 2620 2690 2490 3410 1840 2625 2588.22 1.06 0 -97733 2795 2710 2610 2525 2425 2660 2475 108 785 500 1730 5 1 21513559 554 -8.42 5.47 12 1.74 -306.00 471.00 2795 20240312 -7.87 1265 20241115 103.56 2765 -6.87 20250214 1815 41.87 20250120 2795 -7.87 20240312 1265 103.56 20241115 0.04 N 286750 500 107 억 227565 N N 0 N 00 N
11 20250218 151105 57 100.00 KOSDAQ 화학 N N N N N 2585 -40 5 -1.52 955086520 368985 122.72 2620 2690 2490 3410 1840 2625 2588.42 1.06 0 -98022 2795 2710 2610 2525 2425 2660 2475 108 785 500 1730 5 1 21513559 556 -8.45 5.49 12 1.72 -306.00 471.00 2795 20240312 -7.51 1265 20241115 104.35 2765 -6.51 20250214 1815 42.42 20250120 2795 -7.51 20240312 1265 104.35 20241115 0.04 N 286750 500 107 억 227565 N N 0 N 00 N
12 20250218 141107 57 100.00 KOSDAQ 화학 N N N N N 2615 -10 5 -0.38 901206830 348338 115.85 2620 2690 2490 3410 1840 2625 2587.16 1.06 0 -89937 2795 2710 2610 2525 2425 2660 2475 108 785 500 1730 5 1 21513559 563 -8.55 5.55 12 1.62 -306.00 471.00 2795 20240312 -6.44 1265 20241115 106.72 2765 -5.42 20250214 1815 44.08 20250120 2795 -6.44 20240312 1265 106.72 20241115 0.04 N 286750 500 107 억 227565 N N 0 N 00 N