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
344860/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
20250219,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,1,2,0.07,18098414,11974,34.45,1506,1522,1504,1957,1055,1506,1511.48,9.79,0,-47,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,181,12.66,1.13,12,0.10,119.00,1332.00,2665,20240705,-43.45,1382,20241204,9.04,1979,-23.85,20250113,1418,6.28,20250102,2665,-43.45,20240705,1382,9.04,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1514,8,2,0.53,13420277,8884,25.56,1506,1522,1504,1957,1055,1506,1510.61,9.79,0,152,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,182,12.72,1.14,12,0.07,119.00,1332.00,2665,20240705,-43.19,1382,20241204,9.55,1979,-23.50,20250113,1418,6.77,20250102,2665,-43.19,20240705,1382,9.55,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1514,8,2,0.53,8938572,5918,17.03,1506,1522,1504,1957,1055,1506,1510.40,9.79,0,136,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,182,12.72,1.14,12,0.05,119.00,1332.00,2665,20240705,-43.19,1382,20241204,9.55,1979,-23.50,20250113,1418,6.77,20250102,2665,-43.19,20240705,1382,9.55,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,9,2,0.60,7351666,4867,14.00,1506,1522,1504,1957,1055,1506,1510.51,9.79,0,120,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,182,12.73,1.14,12,0.04,119.00,1332.00,2665,20240705,-43.15,1382,20241204,9.62,1979,-23.45,20250113,1418,6.84,20250102,2665,-43.15,20240705,1382,9.62,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,12,2,0.80,6705273,4440,12.77,1506,1522,1504,1957,1055,1506,1510.20,9.79,0,10,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,183,12.76,1.14,12,0.04,119.00,1332.00,2665,20240705,-43.04,1382,20241204,9.84,1979,-23.29,20250113,1418,7.05,20250102,2665,-43.04,20240705,1382,9.84,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,111202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1519,13,2,0.86,6243468,4135,11.90,1506,1522,1504,1957,1055,1506,1509.91,9.79,0,23,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,183,12.76,1.14,12,0.03,119.00,1332.00,2665,20240705,-43.00,1382,20241204,9.91,1979,-23.24,20250113,1418,7.12,20250102,2665,-43.00,20240705,1382,9.91,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,2,2,0.13,3759133,2496,7.18,1506,1522,1504,1957,1055,1506,1506.06,9.79,0,148,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,181,12.67,1.13,12,0.02,119.00,1332.00,2665,20240705,-43.41,1382,20241204,9.12,1979,-23.80,20250113,1418,6.35,20250102,2665,-43.41,20240705,1382,9.12,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250219,091203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1506,0,3,0.00,2471346,1641,4.72,1506,1506,1506,1957,1055,1506,1506.00,9.79,0,-171,1525,1515,1510,1500,1495,1513,1498,12,451,100,960,1,1,12030000,181,12.66,1.13,12,0.01,119.00,1332.00,2665,20240705,-43.49,1382,20241204,8.97,1979,-23.90,20250113,1418,6.21,20250102,2665,-43.49,20240705,1382,8.97,20241204,0.15,N,344860,100,12 억,,1177222,N,N,0,N,00,N
20250218,161156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1506,-2,5,-0.13,52438255,34739,194.91,1508,1520,1505,1960,1056,1508,1509.49,9.64,0,7425,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,181,12.66,1.13,12,0.29,119.00,1332.00,2665,20240705,-43.49,1382,20241204,8.97,1979,-23.90,20250113,1418,6.21,20250102,2665,-43.49,20240705,1382,8.97,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,2,2,0.13,49857151,33030,185.32,1508,1520,1505,1960,1056,1508,1509.45,9.64,0,7795,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.69,1.13,12,0.27,119.00,1332.00,2665,20240705,-43.34,1382,20241204,9.26,1979,-23.70,20250113,1418,6.49,20250102,2665,-43.34,20240705,1382,9.26,20241204,0.15,N,344860,100,12 억,,1159797,N,N,0,N,00,N
20250218,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,5,2,0.33,42646120,28268,158.60,1508,1515,1505,1960,1056,1508,1508.64,9.64,0,7394,1532,1519,1505,1492,1478,1526,1499,12,452,100,960,1,1,12030000,182,12.71,1.14,12,0.23,119.00,1332.00,2665,20240705,-43.23,1382,20241204,9.48,1979,-23.55,20250113,1418,6.70,20250102,2665,-43.23,20240705,1382,9.48,20241204,0.15,N,344860,100,12 억,,1159797,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 161200 57 100.00 KOSDAQ 화학 N N N N N 1507 1 2 0.07 18098414 11974 34.45 1506 1522 1504 1957 1055 1506 1511.48 9.79 0 -47 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 181 12.66 1.13 12 0.10 119.00 1332.00 2665 20240705 -43.45 1382 20241204 9.04 1979 -23.85 20250113 1418 6.28 20250102 2665 -43.45 20240705 1382 9.04 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
3 20250219 151204 57 100.00 KOSDAQ 화학 N N N N N 1514 8 2 0.53 13420277 8884 25.56 1506 1522 1504 1957 1055 1506 1510.61 9.79 0 152 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 182 12.72 1.14 12 0.07 119.00 1332.00 2665 20240705 -43.19 1382 20241204 9.55 1979 -23.50 20250113 1418 6.77 20250102 2665 -43.19 20240705 1382 9.55 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
4 20250219 141200 57 100.00 KOSDAQ 화학 N N N N N 1514 8 2 0.53 8938572 5918 17.03 1506 1522 1504 1957 1055 1506 1510.40 9.79 0 136 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 182 12.72 1.14 12 0.05 119.00 1332.00 2665 20240705 -43.19 1382 20241204 9.55 1979 -23.50 20250113 1418 6.77 20250102 2665 -43.19 20240705 1382 9.55 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
5 20250219 131201 57 100.00 KOSDAQ 화학 N N N N N 1515 9 2 0.60 7351666 4867 14.00 1506 1522 1504 1957 1055 1506 1510.51 9.79 0 120 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 182 12.73 1.14 12 0.04 119.00 1332.00 2665 20240705 -43.15 1382 20241204 9.62 1979 -23.45 20250113 1418 6.84 20250102 2665 -43.15 20240705 1382 9.62 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
6 20250219 121201 57 100.00 KOSDAQ 화학 N N N N N 1518 12 2 0.80 6705273 4440 12.77 1506 1522 1504 1957 1055 1506 1510.20 9.79 0 10 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 183 12.76 1.14 12 0.04 119.00 1332.00 2665 20240705 -43.04 1382 20241204 9.84 1979 -23.29 20250113 1418 7.05 20250102 2665 -43.04 20240705 1382 9.84 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
7 20250219 111202 57 100.00 KOSDAQ 화학 N N N N N 1519 13 2 0.86 6243468 4135 11.90 1506 1522 1504 1957 1055 1506 1509.91 9.79 0 23 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 183 12.76 1.14 12 0.03 119.00 1332.00 2665 20240705 -43.00 1382 20241204 9.91 1979 -23.24 20250113 1418 7.12 20250102 2665 -43.00 20240705 1382 9.91 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
8 20250219 101202 57 100.00 KOSDAQ 화학 N N N N N 1508 2 2 0.13 3759133 2496 7.18 1506 1522 1504 1957 1055 1506 1506.06 9.79 0 148 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 181 12.67 1.13 12 0.02 119.00 1332.00 2665 20240705 -43.41 1382 20241204 9.12 1979 -23.80 20250113 1418 6.35 20250102 2665 -43.41 20240705 1382 9.12 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
9 20250219 091203 57 100.00 KOSDAQ 화학 N N N N N 1506 0 3 0.00 2471346 1641 4.72 1506 1506 1506 1957 1055 1506 1506.00 9.79 0 -171 1525 1515 1510 1500 1495 1513 1498 12 451 100 960 1 1 12030000 181 12.66 1.13 12 0.01 119.00 1332.00 2665 20240705 -43.49 1382 20241204 8.97 1979 -23.90 20250113 1418 6.21 20250102 2665 -43.49 20240705 1382 8.97 20241204 0.15 N 344860 100 12 억 1177222 N N 0 N 00 N
10 20250218 161156 57 100.00 KOSDAQ 화학 N N N N N 1506 -2 5 -0.13 52438255 34739 194.91 1508 1520 1505 1960 1056 1508 1509.49 9.64 0 7425 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 181 12.66 1.13 12 0.29 119.00 1332.00 2665 20240705 -43.49 1382 20241204 8.97 1979 -23.90 20250113 1418 6.21 20250102 2665 -43.49 20240705 1382 8.97 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
11 20250218 151158 57 100.00 KOSDAQ 화학 N N N N N 1510 2 2 0.13 49857151 33030 185.32 1508 1520 1505 1960 1056 1508 1509.45 9.64 0 7795 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.69 1.13 12 0.27 119.00 1332.00 2665 20240705 -43.34 1382 20241204 9.26 1979 -23.70 20250113 1418 6.49 20250102 2665 -43.34 20240705 1382 9.26 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N
12 20250218 141200 57 100.00 KOSDAQ 화학 N N N N N 1513 5 2 0.33 42646120 28268 158.60 1508 1515 1505 1960 1056 1508 1508.64 9.64 0 7394 1532 1519 1505 1492 1478 1526 1499 12 452 100 960 1 1 12030000 182 12.71 1.14 12 0.23 119.00 1332.00 2665 20240705 -43.23 1382 20241204 9.48 1979 -23.55 20250113 1418 6.70 20250102 2665 -43.23 20240705 1382 9.48 20241204 0.15 N 344860 100 12 억 1159797 N N 0 N 00 N