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
340440/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
20250219,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,-7,5,-0.56,23871320,19208,65.54,1244,1254,1230,1617,871,1244,1242.78,0.06,0,-106,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,351,9.23,1.06,12,0.07,134.00,1165.00,1900,20240520,-34.89,1080,20241210,14.54,1270,-2.60,20250212,1135,8.99,20250102,1900,-34.89,20240520,1080,14.54,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,151202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,8,2,0.64,22887429,18417,62.84,1244,1254,1230,1617,871,1244,1242.73,0.06,0,625,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,355,9.34,1.07,12,0.06,134.00,1165.00,1900,20240520,-34.11,1080,20241210,15.93,1270,-1.42,20250212,1135,10.31,20250102,1900,-34.11,20240520,1080,15.93,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,9,2,0.72,22300514,17948,61.24,1244,1254,1230,1617,871,1244,1242.51,0.06,0,878,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,356,9.35,1.08,12,0.06,134.00,1165.00,1900,20240520,-34.05,1080,20241210,16.02,1270,-1.34,20250212,1135,10.40,20250102,1900,-34.05,20240520,1080,16.02,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,131159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,10,2,0.80,12859384,10346,35.30,1244,1254,1230,1617,871,1244,1242.93,0.06,0,-325,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,356,9.36,1.08,12,0.04,134.00,1165.00,1900,20240520,-34.00,1080,20241210,16.11,1270,-1.26,20250212,1135,10.48,20250102,1900,-34.00,20240520,1080,16.11,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,121159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,8,2,0.64,10999710,8862,30.24,1244,1253,1230,1617,871,1244,1241.22,0.06,0,13,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,355,9.34,1.07,12,0.03,134.00,1165.00,1900,20240520,-34.11,1080,20241210,15.93,1270,-1.42,20250212,1135,10.31,20250102,1900,-34.11,20240520,1080,15.93,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,8,2,0.64,8453292,6822,23.28,1244,1253,1230,1617,871,1244,1239.12,0.06,0,70,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,355,9.34,1.07,12,0.02,134.00,1165.00,1900,20240520,-34.11,1080,20241210,15.93,1270,-1.42,20250212,1135,10.31,20250102,1900,-34.11,20240520,1080,15.93,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,101200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-5,5,-0.40,5694279,4604,15.71,1244,1244,1230,1617,871,1244,1236.81,0.06,0,187,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,352,9.25,1.06,12,0.02,134.00,1165.00,1900,20240520,-34.79,1080,20241210,14.72,1270,-2.44,20250212,1135,9.16,20250102,1900,-34.79,20240520,1080,14.72,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250219,091201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-4,5,-0.32,1872919,1506,5.14,1244,1244,1239,1617,871,1244,1243.64,0.06,0,-101,1300,1272,1241,1213,1182,1286,1227,28,373,100,840,1,1,28378364,352,9.25,1.06,12,0.01,134.00,1165.00,1900,20240520,-34.74,1080,20241210,14.81,1270,-2.36,20250212,1135,9.25,20250102,1900,-34.74,20240520,1080,14.81,20241210,0.56,N,340440,100,28 억,,17039,N,N,0,N,00,N
20250218,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,1,2,0.08,36160270,29307,333.07,1229,1269,1210,1615,871,1243,1233.84,0.06,0,-820,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,353,9.28,1.07,12,0.10,134.00,1165.00,1900,20240520,-34.53,1080,20241210,15.19,1270,-2.05,20250212,1135,9.60,20250102,1900,-34.53,20240520,1080,15.19,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-7,5,-0.56,35644271,28892,328.36,1229,1269,1210,1615,871,1243,1233.71,0.06,0,-804,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,351,9.22,1.06,12,0.10,134.00,1165.00,1900,20240520,-34.95,1080,20241210,14.44,1270,-2.68,20250212,1135,8.90,20250102,1900,-34.95,20240520,1080,14.44,20241210,0.56,N,340440,100,28 억,,17859,N,N,0,N,00,N
20250218,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-11,5,-0.88,33076868,26798,304.56,1229,1269,1210,1615,871,1243,1234.30,0.06,0,-736,1267,1255,1243,1231,1219,1261,1237,28,372,100,840,1,1,28378364,350,9.19,1.06,12,0.09,134.00,1165.00,1900,20240520,-35.16,1080,20241210,14.07,1270,-2.99,20250212,1135,8.55,20250102,1900,-35.16,20240520,1080,14.07,20241210,0.56,N,340440,100,28 억,,17859,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 161158 57 100.00 KOSDAQ 화학 N N N N N 1237 -7 5 -0.56 23871320 19208 65.54 1244 1254 1230 1617 871 1244 1242.78 0.06 0 -106 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 351 9.23 1.06 12 0.07 134.00 1165.00 1900 20240520 -34.89 1080 20241210 14.54 1270 -2.60 20250212 1135 8.99 20250102 1900 -34.89 20240520 1080 14.54 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
3 20250219 151202 57 100.00 KOSDAQ 화학 N N N N N 1252 8 2 0.64 22887429 18417 62.84 1244 1254 1230 1617 871 1244 1242.73 0.06 0 625 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 355 9.34 1.07 12 0.06 134.00 1165.00 1900 20240520 -34.11 1080 20241210 15.93 1270 -1.42 20250212 1135 10.31 20250102 1900 -34.11 20240520 1080 15.93 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
4 20250219 141157 57 100.00 KOSDAQ 화학 N N N N N 1253 9 2 0.72 22300514 17948 61.24 1244 1254 1230 1617 871 1244 1242.51 0.06 0 878 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 356 9.35 1.08 12 0.06 134.00 1165.00 1900 20240520 -34.05 1080 20241210 16.02 1270 -1.34 20250212 1135 10.40 20250102 1900 -34.05 20240520 1080 16.02 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
5 20250219 131159 57 100.00 KOSDAQ 화학 N N N N N 1254 10 2 0.80 12859384 10346 35.30 1244 1254 1230 1617 871 1244 1242.93 0.06 0 -325 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 356 9.36 1.08 12 0.04 134.00 1165.00 1900 20240520 -34.00 1080 20241210 16.11 1270 -1.26 20250212 1135 10.48 20250102 1900 -34.00 20240520 1080 16.11 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
6 20250219 121159 57 100.00 KOSDAQ 화학 N N N N N 1252 8 2 0.64 10999710 8862 30.24 1244 1253 1230 1617 871 1244 1241.22 0.06 0 13 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 355 9.34 1.07 12 0.03 134.00 1165.00 1900 20240520 -34.11 1080 20241210 15.93 1270 -1.42 20250212 1135 10.31 20250102 1900 -34.11 20240520 1080 15.93 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
7 20250219 111159 57 100.00 KOSDAQ 화학 N N N N N 1252 8 2 0.64 8453292 6822 23.28 1244 1253 1230 1617 871 1244 1239.12 0.06 0 70 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 355 9.34 1.07 12 0.02 134.00 1165.00 1900 20240520 -34.11 1080 20241210 15.93 1270 -1.42 20250212 1135 10.31 20250102 1900 -34.11 20240520 1080 15.93 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
8 20250219 101200 57 100.00 KOSDAQ 화학 N N N N N 1239 -5 5 -0.40 5694279 4604 15.71 1244 1244 1230 1617 871 1244 1236.81 0.06 0 187 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 352 9.25 1.06 12 0.02 134.00 1165.00 1900 20240520 -34.79 1080 20241210 14.72 1270 -2.44 20250212 1135 9.16 20250102 1900 -34.79 20240520 1080 14.72 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
9 20250219 091201 57 100.00 KOSDAQ 화학 N N N N N 1240 -4 5 -0.32 1872919 1506 5.14 1244 1244 1239 1617 871 1244 1243.64 0.06 0 -101 1300 1272 1241 1213 1182 1286 1227 28 373 100 840 1 1 28378364 352 9.25 1.06 12 0.01 134.00 1165.00 1900 20240520 -34.74 1080 20241210 14.81 1270 -2.36 20250212 1135 9.25 20250102 1900 -34.74 20240520 1080 14.81 20241210 0.56 N 340440 100 28 억 17039 N N 0 N 00 N
10 20250218 161154 57 100.00 KOSDAQ 화학 N N N N N 1244 1 2 0.08 36160270 29307 333.07 1229 1269 1210 1615 871 1243 1233.84 0.06 0 -820 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 353 9.28 1.07 12 0.10 134.00 1165.00 1900 20240520 -34.53 1080 20241210 15.19 1270 -2.05 20250212 1135 9.60 20250102 1900 -34.53 20240520 1080 15.19 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
11 20250218 151156 57 100.00 KOSDAQ 화학 N N N N N 1236 -7 5 -0.56 35644271 28892 328.36 1229 1269 1210 1615 871 1243 1233.71 0.06 0 -804 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 351 9.22 1.06 12 0.10 134.00 1165.00 1900 20240520 -34.95 1080 20241210 14.44 1270 -2.68 20250212 1135 8.90 20250102 1900 -34.95 20240520 1080 14.44 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N
12 20250218 141157 57 100.00 KOSDAQ 화학 N N N N N 1232 -11 5 -0.88 33076868 26798 304.56 1229 1269 1210 1615 871 1243 1234.30 0.06 0 -736 1267 1255 1243 1231 1219 1261 1237 28 372 100 840 1 1 28378364 350 9.19 1.06 12 0.09 134.00 1165.00 1900 20240520 -35.16 1080 20241210 14.07 1270 -2.99 20250212 1135 8.55 20250102 1900 -35.16 20240520 1080 14.07 20241210 0.56 N 340440 100 28 억 17859 N N 0 N 00 N