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
439090/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
20250219,161304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16600,160,2,0.97,2151784930,129554,159.06,16450,16920,16400,21350,11510,16440,16609.17,0.03,0,33670,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2719,22.16,2.80,12,0.79,749.00,5925.00,30850,20240613,-46.19,13200,20241209,25.76,19900,-16.58,20250106,14450,14.88,20250102,30850,-46.19,20240613,13200,25.76,20241209,5.22,N,439090,100,16 억,,4721,N,N,1088,N,00,N
20250219,151308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16620,180,2,1.09,2090758710,125880,154.55,16450,16920,16400,21350,11510,16440,16609.14,0.03,0,32355,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2722,22.19,2.81,12,0.77,749.00,5925.00,30850,20240613,-46.13,13200,20241209,25.91,19900,-16.48,20250106,14450,15.02,20250102,30850,-46.13,20240613,13200,25.91,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,141304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16680,240,2,1.46,1643194680,99020,121.57,16450,16920,16400,21350,11510,16440,16594.57,0.03,0,14179,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2732,22.27,2.82,12,0.60,749.00,5925.00,30850,20240613,-45.93,13200,20241209,26.36,19900,-16.18,20250106,14450,15.43,20250102,30850,-45.93,20240613,13200,26.36,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,131304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16640,200,2,1.22,1161762260,70228,86.22,16450,16670,16400,21350,11510,16440,16542.72,0.03,0,8449,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2725,22.22,2.81,12,0.43,749.00,5925.00,30850,20240613,-46.06,13200,20241209,26.06,19900,-16.38,20250106,14450,15.16,20250102,30850,-46.06,20240613,13200,26.06,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,121304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16610,170,2,1.03,1021547290,61790,75.86,16450,16670,16400,21350,11510,16440,16532.57,0.03,0,9078,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2720,22.18,2.80,12,0.38,749.00,5925.00,30850,20240613,-46.16,13200,20241209,25.83,19900,-16.53,20250106,14450,14.95,20250102,30850,-46.16,20240613,13200,25.83,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,111305,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16590,150,2,0.91,877927440,53146,65.25,16450,16670,16400,21350,11510,16440,16519.16,0.03,0,4290,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2717,22.15,2.80,12,0.32,749.00,5925.00,30850,20240613,-46.22,13200,20241209,25.68,19900,-16.63,20250106,14450,14.81,20250102,30850,-46.22,20240613,13200,25.68,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,101305,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16520,80,2,0.49,658233250,39876,48.96,16450,16670,16400,21350,11510,16440,16507.00,0.03,0,82,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2706,22.06,2.79,12,0.24,749.00,5925.00,30850,20240613,-46.45,13200,20241209,25.15,19900,-16.98,20250106,14450,14.33,20250102,30850,-46.45,20240613,13200,25.15,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250219,091307,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16460,20,2,0.12,109576750,6654,8.17,16450,16540,16400,21350,11510,16440,16467.80,0.03,0,552,16786,16612,16486,16312,16186,16550,16250,16,4910,100,11500,10,1,16378260,2696,21.98,2.78,12,0.04,749.00,5925.00,30850,20240613,-46.65,13200,20241209,24.70,19900,-17.29,20250106,14450,13.91,20250102,30850,-46.65,20240613,13200,24.70,20241209,5.22,N,439090,100,16 억,,4721,N,N,336,N,00,N
20250218,161300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16440,-90,5,-0.54,1300439970,78944,132.59,16590,16660,16360,21450,11580,16530,16473.13,0.00,0,-8965,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2693,21.95,2.77,12,0.48,749.00,5925.00,30850,20240613,-46.71,13200,20241209,24.55,19900,-17.39,20250106,14450,13.77,20250102,30850,-46.71,20240613,13200,24.55,20241209,5.26,N,439090,100,16 억,,0,N,N,336,N,00,N
20250218,151301,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16480,-50,5,-0.30,1225147090,74369,124.90,16590,16660,16360,21450,11580,16530,16473.89,0.00,0,-8837,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2699,22.00,2.78,12,0.45,749.00,5925.00,30850,20240613,-46.58,13200,20241209,24.85,19900,-17.19,20250106,14450,14.05,20250102,30850,-46.58,20240613,13200,24.85,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,141303,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16480,-50,5,-0.30,1116017040,67752,113.79,16590,16660,16360,21450,11580,16530,16472.09,0.00,0,-10870,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2699,22.00,2.78,12,0.41,749.00,5925.00,30850,20240613,-46.58,13200,20241209,24.85,19900,-17.19,20250106,14450,14.05,20250102,30850,-46.58,20240613,13200,24.85,20241209,5.26,N,439090,100,16 억,,0,N,N,13,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 161304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16600 160 2 0.97 2151784930 129554 159.06 16450 16920 16400 21350 11510 16440 16609.17 0.03 0 33670 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2719 22.16 2.80 12 0.79 749.00 5925.00 30850 20240613 -46.19 13200 20241209 25.76 19900 -16.58 20250106 14450 14.88 20250102 30850 -46.19 20240613 13200 25.76 20241209 5.22 N 439090 100 16 억 4721 N N 1088 N 00 N
3 20250219 151308 55 40.00 KOSDAQ 화학 N N N Y 40 N 16620 180 2 1.09 2090758710 125880 154.55 16450 16920 16400 21350 11510 16440 16609.14 0.03 0 32355 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2722 22.19 2.81 12 0.77 749.00 5925.00 30850 20240613 -46.13 13200 20241209 25.91 19900 -16.48 20250106 14450 15.02 20250102 30850 -46.13 20240613 13200 25.91 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
4 20250219 141304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16680 240 2 1.46 1643194680 99020 121.57 16450 16920 16400 21350 11510 16440 16594.57 0.03 0 14179 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2732 22.27 2.82 12 0.60 749.00 5925.00 30850 20240613 -45.93 13200 20241209 26.36 19900 -16.18 20250106 14450 15.43 20250102 30850 -45.93 20240613 13200 26.36 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
5 20250219 131304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16640 200 2 1.22 1161762260 70228 86.22 16450 16670 16400 21350 11510 16440 16542.72 0.03 0 8449 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2725 22.22 2.81 12 0.43 749.00 5925.00 30850 20240613 -46.06 13200 20241209 26.06 19900 -16.38 20250106 14450 15.16 20250102 30850 -46.06 20240613 13200 26.06 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
6 20250219 121304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16610 170 2 1.03 1021547290 61790 75.86 16450 16670 16400 21350 11510 16440 16532.57 0.03 0 9078 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2720 22.18 2.80 12 0.38 749.00 5925.00 30850 20240613 -46.16 13200 20241209 25.83 19900 -16.53 20250106 14450 14.95 20250102 30850 -46.16 20240613 13200 25.83 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
7 20250219 111305 55 40.00 KOSDAQ 화학 N N N Y 40 N 16590 150 2 0.91 877927440 53146 65.25 16450 16670 16400 21350 11510 16440 16519.16 0.03 0 4290 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2717 22.15 2.80 12 0.32 749.00 5925.00 30850 20240613 -46.22 13200 20241209 25.68 19900 -16.63 20250106 14450 14.81 20250102 30850 -46.22 20240613 13200 25.68 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
8 20250219 101305 55 40.00 KOSDAQ 화학 N N N Y 40 N 16520 80 2 0.49 658233250 39876 48.96 16450 16670 16400 21350 11510 16440 16507.00 0.03 0 82 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2706 22.06 2.79 12 0.24 749.00 5925.00 30850 20240613 -46.45 13200 20241209 25.15 19900 -16.98 20250106 14450 14.33 20250102 30850 -46.45 20240613 13200 25.15 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
9 20250219 091307 55 40.00 KOSDAQ 화학 N N N Y 40 N 16460 20 2 0.12 109576750 6654 8.17 16450 16540 16400 21350 11510 16440 16467.80 0.03 0 552 16786 16612 16486 16312 16186 16550 16250 16 4910 100 11500 10 1 16378260 2696 21.98 2.78 12 0.04 749.00 5925.00 30850 20240613 -46.65 13200 20241209 24.70 19900 -17.29 20250106 14450 13.91 20250102 30850 -46.65 20240613 13200 24.70 20241209 5.22 N 439090 100 16 억 4721 N N 336 N 00 N
10 20250218 161300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16440 -90 5 -0.54 1300439970 78944 132.59 16590 16660 16360 21450 11580 16530 16473.13 0.00 0 -8965 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2693 21.95 2.77 12 0.48 749.00 5925.00 30850 20240613 -46.71 13200 20241209 24.55 19900 -17.39 20250106 14450 13.77 20250102 30850 -46.71 20240613 13200 24.55 20241209 5.26 N 439090 100 16 억 0 N N 336 N 00 N
11 20250218 151301 55 40.00 KOSDAQ 화학 N N N Y 40 N 16480 -50 5 -0.30 1225147090 74369 124.90 16590 16660 16360 21450 11580 16530 16473.89 0.00 0 -8837 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2699 22.00 2.78 12 0.45 749.00 5925.00 30850 20240613 -46.58 13200 20241209 24.85 19900 -17.19 20250106 14450 14.05 20250102 30850 -46.58 20240613 13200 24.85 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
12 20250218 141303 55 40.00 KOSDAQ 화학 N N N Y 40 N 16480 -50 5 -0.30 1116017040 67752 113.79 16590 16660 16360 21450 11580 16530 16472.09 0.00 0 -10870 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2699 22.00 2.78 12 0.41 749.00 5925.00 30850 20240613 -46.58 13200 20241209 24.85 19900 -17.19 20250106 14450 14.05 20250102 30850 -46.58 20240613 13200 24.85 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N