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
332290/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
20250219,161151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-1,5,-0.10,29623210,29578,95.84,1008,1015,990,1310,706,1008,1001.52,0.17,0,92,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,336,-5.59,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.82,876,20241209,14.95,1105,-8.87,20250110,952,5.78,20250106,1761,-42.82,20240306,876,14.95,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,28852848,28813,93.36,1008,1015,990,1310,706,1008,1001.38,0.17,0,381,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1105,-8.69,20250110,952,5.99,20250106,1761,-42.70,20240306,876,15.18,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-6,5,-0.60,26513620,26480,85.80,1008,1015,990,1310,706,1008,1001.27,0.17,0,525,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,335,-5.57,1.38,12,0.08,-180.00,727.00,1761,20240306,-43.10,876,20241209,14.38,1105,-9.32,20250110,952,5.25,20250106,1761,-43.10,20240306,876,14.38,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,131151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,17984153,17920,58.06,1008,1015,1000,1310,706,1008,1003.58,0.17,0,-95,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.05,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1105,-8.96,20250110,952,5.67,20250106,1761,-42.87,20240306,876,14.84,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,121152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,2,2,0.20,14224177,14170,45.91,1008,1015,1000,1310,706,1008,1003.82,0.17,0,-95,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.04,-180.00,727.00,1761,20240306,-42.65,876,20241209,15.30,1105,-8.60,20250110,952,6.09,20250106,1761,-42.65,20240306,876,15.30,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,3,2,0.30,9887766,9848,31.91,1008,1015,1000,1310,706,1008,1004.04,0.17,0,-95,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,338,-5.62,1.39,12,0.03,-180.00,727.00,1761,20240306,-42.59,876,20241209,15.41,1105,-8.51,20250110,952,6.20,20250106,1761,-42.59,20240306,876,15.41,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,-4,5,-0.40,3066185,3060,9.91,1008,1008,1000,1310,706,1008,1002.02,0.17,0,34,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,335,-5.58,1.38,12,0.01,-180.00,727.00,1761,20240306,-42.99,876,20241209,14.61,1105,-9.14,20250110,952,5.46,20250106,1761,-42.99,20240306,876,14.61,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250219,091154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,105838,105,0.34,1008,1008,1007,1310,706,1008,1007.98,0.17,0,-2,1020,1013,1007,1000,994,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.00,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56305,N,N,0,N,00,N
20250218,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,30770980,30546,35.21,1008,1014,1001,1310,706,1008,1007.37,0.17,0,-343,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,30594480,30371,35.01,1008,1014,1001,1310,706,1008,1007.36,0.17,0,-343,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,N,N,0,N,00,N
20250218,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,0,3,0.00,29413184,29202,33.66,1008,1014,1001,1310,706,1008,1007.23,0.17,0,-258,1025,1016,1012,1003,999,1014,1001,33,302,100,660,1,1,33384803,337,-5.60,1.39,12,0.09,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1105,-8.78,20250110,952,5.88,20250106,1761,-42.76,20240306,876,15.07,20241209,0.13,N,332290,100,33 억,,56648,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 161151 57 100.00 KOSDAQ 화학 N N N N N 1007 -1 5 -0.10 29623210 29578 95.84 1008 1015 990 1310 706 1008 1001.52 0.17 0 92 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 336 -5.59 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.82 876 20241209 14.95 1105 -8.87 20250110 952 5.78 20250106 1761 -42.82 20240306 876 14.95 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
3 20250219 151155 57 100.00 KOSDAQ 화학 N N N N N 1009 1 2 0.10 28852848 28813 93.36 1008 1015 990 1310 706 1008 1001.38 0.17 0 381 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.70 876 20241209 15.18 1105 -8.69 20250110 952 5.99 20250106 1761 -42.70 20240306 876 15.18 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
4 20250219 141150 57 100.00 KOSDAQ 화학 N N N N N 1002 -6 5 -0.60 26513620 26480 85.80 1008 1015 990 1310 706 1008 1001.27 0.17 0 525 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 335 -5.57 1.38 12 0.08 -180.00 727.00 1761 20240306 -43.10 876 20241209 14.38 1105 -9.32 20250110 952 5.25 20250106 1761 -43.10 20240306 876 14.38 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
5 20250219 131151 57 100.00 KOSDAQ 화학 N N N N N 1006 -2 5 -0.20 17984153 17920 58.06 1008 1015 1000 1310 706 1008 1003.58 0.17 0 -95 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 336 -5.59 1.38 12 0.05 -180.00 727.00 1761 20240306 -42.87 876 20241209 14.84 1105 -8.96 20250110 952 5.67 20250106 1761 -42.87 20240306 876 14.84 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
6 20250219 121152 57 100.00 KOSDAQ 화학 N N N N N 1010 2 2 0.20 14224177 14170 45.91 1008 1015 1000 1310 706 1008 1003.82 0.17 0 -95 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.04 -180.00 727.00 1761 20240306 -42.65 876 20241209 15.30 1105 -8.60 20250110 952 6.09 20250106 1761 -42.65 20240306 876 15.30 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
7 20250219 111152 57 100.00 KOSDAQ 화학 N N N N N 1011 3 2 0.30 9887766 9848 31.91 1008 1015 1000 1310 706 1008 1004.04 0.17 0 -95 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 338 -5.62 1.39 12 0.03 -180.00 727.00 1761 20240306 -42.59 876 20241209 15.41 1105 -8.51 20250110 952 6.20 20250106 1761 -42.59 20240306 876 15.41 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
8 20250219 101152 57 100.00 KOSDAQ 화학 N N N N N 1004 -4 5 -0.40 3066185 3060 9.91 1008 1008 1000 1310 706 1008 1002.02 0.17 0 34 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 335 -5.58 1.38 12 0.01 -180.00 727.00 1761 20240306 -42.99 876 20241209 14.61 1105 -9.14 20250110 952 5.46 20250106 1761 -42.99 20240306 876 14.61 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
9 20250219 091154 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 105838 105 0.34 1008 1008 1007 1310 706 1008 1007.98 0.17 0 -2 1020 1013 1007 1000 994 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.00 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56305 N N 0 N 00 N
10 20250218 161147 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 30770980 30546 35.21 1008 1014 1001 1310 706 1008 1007.37 0.17 0 -343 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
11 20250218 151149 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 30594480 30371 35.01 1008 1014 1001 1310 706 1008 1007.36 0.17 0 -343 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N
12 20250218 141150 57 100.00 KOSDAQ 화학 N N N N N 1008 0 3 0.00 29413184 29202 33.66 1008 1014 1001 1310 706 1008 1007.23 0.17 0 -258 1025 1016 1012 1003 999 1014 1001 33 302 100 660 1 1 33384803 337 -5.60 1.39 12 0.09 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1105 -8.78 20250110 952 5.88 20250106 1761 -42.76 20240306 876 15.07 20241209 0.13 N 332290 100 33 억 56648 N N 0 N 00 N