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
317240/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
20250219,161137,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,216,-29,5,-11.84,1050850654,4631200,142.41,245,247,215,318,172,245,226.96,0.06,0,17050,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,232,-12.71,0.77,12,4.32,-17.00,279.00,573,20240603,-62.30,215,20250219,0.47,315,-31.43,20250217,215,0.47,20250219,467,-53.75,20240603,215,0.47,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,151141,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,222,-23,5,-9.39,976628521,4290412,131.93,245,247,220,318,172,245,227.63,0.06,0,20986,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,238,-13.06,0.80,12,4.00,-17.00,279.00,573,20240603,-61.26,220,20250219,0.91,315,-29.52,20250217,220,0.91,20250219,467,-52.46,20240603,220,0.91,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,141136,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,223,-22,5,-8.98,874712120,3831050,117.80,245,247,221,318,172,245,228.32,0.06,0,51255,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,239,-13.12,0.80,12,3.57,-17.00,279.00,573,20240603,-61.08,221,20250219,0.90,315,-29.21,20250217,221,0.90,20250219,467,-52.25,20240603,221,0.90,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,131137,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,226,-19,5,-7.76,812269027,3552375,109.23,245,247,221,318,172,245,228.66,0.06,0,68200,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,242,-13.29,0.81,12,3.31,-17.00,279.00,573,20240603,-60.56,221,20250219,2.26,315,-28.25,20250217,221,2.26,20250219,467,-51.61,20240603,221,2.26,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,121137,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,227,-18,5,-7.35,745511846,3255956,100.12,245,247,221,318,172,245,228.97,0.06,0,69178,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,243,-13.35,0.81,12,3.04,-17.00,279.00,573,20240603,-60.38,221,20250219,2.71,315,-27.94,20250217,221,2.71,20250219,467,-51.39,20240603,221,2.71,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,111138,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,228,-17,5,-6.94,705972691,3081990,94.77,245,247,221,318,172,245,229.06,0.06,0,69293,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,245,-13.41,0.82,12,2.87,-17.00,279.00,573,20240603,-60.21,221,20250219,3.17,315,-27.62,20250217,221,3.17,20250219,467,-51.18,20240603,221,3.17,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,101138,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,228,-17,5,-6.94,627897783,2738526,84.21,245,247,221,318,172,245,229.28,0.06,0,86605,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,245,-13.41,0.82,12,2.55,-17.00,279.00,573,20240603,-60.21,221,20250219,3.17,315,-27.62,20250217,221,3.17,20250219,467,-51.18,20240603,221,3.17,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250219,091140,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,237,-8,5,-3.27,143104092,607403,18.68,245,247,228,318,172,245,235.60,0.06,0,54698,281,263,250,232,219,256,225,107,73,100,150,1,1,107240922,254,-13.94,0.85,12,0.57,-17.00,279.00,573,20240603,-58.64,228,20250219,3.95,315,-24.76,20250217,228,3.95,20250219,467,-49.25,20240603,228,3.95,20250219,0.00,N,317240,100,107 억,,61872,N,N,0,N,00,N
20250218,161133,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,245,-19,5,-7.20,794009885,3226671,81.98,263,268,237,343,185,264,246.08,0.13,0,-80470,332,298,281,247,230,289,238,107,79,100,160,1,1,107240922,263,-14.41,0.88,12,3.01,-17.00,279.00,573,20240603,-57.24,237,20250218,3.38,315,-22.22,20250217,237,3.38,20250218,467,-47.54,20240603,237,3.38,20250218,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250218,151135,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,244,-20,5,-7.58,785451643,3191749,81.09,263,268,237,343,185,264,246.09,0.13,0,-76363,332,298,281,247,230,289,238,107,79,100,160,1,1,107240922,262,-14.35,0.87,12,2.98,-17.00,279.00,573,20240603,-57.42,237,20250218,2.95,315,-22.54,20250217,237,2.95,20250218,467,-47.75,20240603,237,2.95,20250218,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250218,141136,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,244,-20,5,-7.58,745151776,3027261,76.91,263,268,237,343,185,264,246.15,0.13,0,-76363,332,298,281,247,230,289,238,107,79,100,160,1,1,107240922,262,-14.35,0.87,12,2.82,-17.00,279.00,573,20240603,-57.42,237,20250218,2.95,315,-22.54,20250217,237,2.95,20250218,467,-47.75,20240603,237,2.95,20250218,0.00,N,317240,100,107 억,,141867,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 161137 57 100.00 KOSDAQ 신저가 화학 N N N N N 216 -29 5 -11.84 1050850654 4631200 142.41 245 247 215 318 172 245 226.96 0.06 0 17050 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 232 -12.71 0.77 12 4.32 -17.00 279.00 573 20240603 -62.30 215 20250219 0.47 315 -31.43 20250217 215 0.47 20250219 467 -53.75 20240603 215 0.47 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
3 20250219 151141 57 100.00 KOSDAQ 신저가 화학 N N N N N 222 -23 5 -9.39 976628521 4290412 131.93 245 247 220 318 172 245 227.63 0.06 0 20986 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 238 -13.06 0.80 12 4.00 -17.00 279.00 573 20240603 -61.26 220 20250219 0.91 315 -29.52 20250217 220 0.91 20250219 467 -52.46 20240603 220 0.91 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
4 20250219 141136 57 100.00 KOSDAQ 신저가 화학 N N N N N 223 -22 5 -8.98 874712120 3831050 117.80 245 247 221 318 172 245 228.32 0.06 0 51255 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 239 -13.12 0.80 12 3.57 -17.00 279.00 573 20240603 -61.08 221 20250219 0.90 315 -29.21 20250217 221 0.90 20250219 467 -52.25 20240603 221 0.90 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
5 20250219 131137 57 100.00 KOSDAQ 신저가 화학 N N N N N 226 -19 5 -7.76 812269027 3552375 109.23 245 247 221 318 172 245 228.66 0.06 0 68200 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 242 -13.29 0.81 12 3.31 -17.00 279.00 573 20240603 -60.56 221 20250219 2.26 315 -28.25 20250217 221 2.26 20250219 467 -51.61 20240603 221 2.26 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
6 20250219 121137 57 100.00 KOSDAQ 신저가 화학 N N N N N 227 -18 5 -7.35 745511846 3255956 100.12 245 247 221 318 172 245 228.97 0.06 0 69178 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 243 -13.35 0.81 12 3.04 -17.00 279.00 573 20240603 -60.38 221 20250219 2.71 315 -27.94 20250217 221 2.71 20250219 467 -51.39 20240603 221 2.71 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
7 20250219 111138 57 100.00 KOSDAQ 신저가 화학 N N N N N 228 -17 5 -6.94 705972691 3081990 94.77 245 247 221 318 172 245 229.06 0.06 0 69293 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 245 -13.41 0.82 12 2.87 -17.00 279.00 573 20240603 -60.21 221 20250219 3.17 315 -27.62 20250217 221 3.17 20250219 467 -51.18 20240603 221 3.17 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
8 20250219 101138 57 100.00 KOSDAQ 신저가 화학 N N N N N 228 -17 5 -6.94 627897783 2738526 84.21 245 247 221 318 172 245 229.28 0.06 0 86605 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 245 -13.41 0.82 12 2.55 -17.00 279.00 573 20240603 -60.21 221 20250219 3.17 315 -27.62 20250217 221 3.17 20250219 467 -51.18 20240603 221 3.17 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
9 20250219 091140 57 100.00 KOSDAQ 신저가 화학 N N N N N 237 -8 5 -3.27 143104092 607403 18.68 245 247 228 318 172 245 235.60 0.06 0 54698 281 263 250 232 219 256 225 107 73 100 150 1 1 107240922 254 -13.94 0.85 12 0.57 -17.00 279.00 573 20240603 -58.64 228 20250219 3.95 315 -24.76 20250217 228 3.95 20250219 467 -49.25 20240603 228 3.95 20250219 0.00 N 317240 100 107 억 61872 N N 0 N 00 N
10 20250218 161133 57 100.00 KOSDAQ 신저가 화학 N N N N N 245 -19 5 -7.20 794009885 3226671 81.98 263 268 237 343 185 264 246.08 0.13 0 -80470 332 298 281 247 230 289 238 107 79 100 160 1 1 107240922 263 -14.41 0.88 12 3.01 -17.00 279.00 573 20240603 -57.24 237 20250218 3.38 315 -22.22 20250217 237 3.38 20250218 467 -47.54 20240603 237 3.38 20250218 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
11 20250218 151135 57 100.00 KOSDAQ 신저가 화학 N N N N N 244 -20 5 -7.58 785451643 3191749 81.09 263 268 237 343 185 264 246.09 0.13 0 -76363 332 298 281 247 230 289 238 107 79 100 160 1 1 107240922 262 -14.35 0.87 12 2.98 -17.00 279.00 573 20240603 -57.42 237 20250218 2.95 315 -22.54 20250217 237 2.95 20250218 467 -47.75 20240603 237 2.95 20250218 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
12 20250218 141136 57 100.00 KOSDAQ 신저가 화학 N N N N N 244 -20 5 -7.58 745151776 3027261 76.91 263 268 237 343 185 264 246.15 0.13 0 -76363 332 298 281 247 230 289 238 107 79 100 160 1 1 107240922 262 -14.35 0.87 12 2.82 -17.00 279.00 573 20240603 -57.42 237 20250218 2.95 315 -22.54 20250217 237 2.95 20250218 467 -47.75 20240603 237 2.95 20250218 0.00 N 317240 100 107 억 141867 N N 0 N 00 N