ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021650/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
20250218,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,26015465,11719,130.57,2230,2255,2205,2890,1560,2225,2219.94,3.42,0,-182,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,361,4.37,0.42,12,0.07,505.00,5299.00,2845,20240219,-22.50,1920,20241210,14.84,2380,-7.35,20250108,2110,4.50,20250205,2845,-22.50,20240219,1920,14.84,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,19942645,8972,99.97,2230,2255,2215,2890,1560,2225,2222.76,3.42,0,555,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,363,4.40,0.42,12,0.05,505.00,5299.00,2845,20240219,-21.97,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2845,-21.97,20240219,1920,15.62,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,13340540,5998,66.83,2230,2255,2220,2890,1560,2225,2224.16,3.42,0,555,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,363,4.40,0.42,12,0.04,505.00,5299.00,2845,20240219,-21.97,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2845,-21.97,20240219,1920,15.62,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,11009530,4948,55.13,2230,2255,2220,2890,1560,2225,2225.05,3.42,0,555,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,363,4.40,0.42,12,0.03,505.00,5299.00,2845,20240219,-21.97,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2845,-21.97,20240219,1920,15.62,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,5118835,2299,25.62,2230,2255,2225,2890,1560,2225,2226.55,3.42,0,537,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,365,4.43,0.42,12,0.01,505.00,5299.00,2845,20240219,-21.44,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2845,-21.44,20240219,1920,16.41,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,20,2,0.90,5071910,2278,25.38,2230,2255,2225,2890,1560,2225,2226.47,3.42,0,537,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,367,4.45,0.42,12,0.01,505.00,5299.00,2845,20240219,-21.09,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2845,-21.09,20240219,1920,16.93,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,20,2,0.90,5071910,2278,25.38,2230,2255,2225,2890,1560,2225,2226.47,3.42,0,537,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,367,4.45,0.42,12,0.01,505.00,5299.00,2845,20240219,-21.09,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2845,-21.09,20240219,1920,16.93,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250218,090339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,24530,11,0.12,2230,2230,2230,2890,1560,2225,2230.00,3.42,0,0,2285,2255,2240,2210,2195,2247,2202,82,665,500,1550,5,1,16350563,365,4.42,0.42,12,0.00,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.93,N,021650,500,81 억,,559250,N,N,0,N,00,N
20250217,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-35,5,-1.55,20109545,8975,95.17,2260,2270,2225,2935,1585,2260,2240.62,3.42,0,71,2283,2271,2248,2236,2213,2277,2242,82,675,500,1580,5,1,16350563,364,4.41,0.42,12,0.05,505.00,5299.00,2845,20240219,-21.79,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2845,-21.79,20240219,1920,15.89,20241210,0.93,N,021650,500,81 억,,558891,N,N,0,N,00,N
20250217,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-35,5,-1.55,15899775,7083,75.11,2260,2270,2225,2935,1585,2260,2244.78,3.42,0,168,2283,2271,2248,2236,2213,2277,2242,82,675,500,1580,5,1,16350563,364,4.41,0.42,12,0.04,505.00,5299.00,2845,20240219,-21.79,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2845,-21.79,20240219,1920,15.89,20241210,0.93,N,021650,500,81 억,,558891,N,N,0,N,00,N
20250217,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-10,5,-0.44,11543120,5130,54.40,2260,2270,2245,2935,1585,2260,2250.12,3.42,0,-60,2283,2271,2248,2236,2213,2277,2242,82,675,500,1580,5,1,16350563,368,4.46,0.42,12,0.03,505.00,5299.00,2845,20240219,-20.91,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2845,-20.91,20240219,1920,17.19,20241210,0.93,N,021650,500,81 억,,558891,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 20250218 160339 57 100.00 KOSDAQ 화학 N N N N N 2205 -20 5 -0.90 26015465 11719 130.57 2230 2255 2205 2890 1560 2225 2219.94 3.42 0 -182 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 361 4.37 0.42 12 0.07 505.00 5299.00 2845 20240219 -22.50 1920 20241210 14.84 2380 -7.35 20250108 2110 4.50 20250205 2845 -22.50 20240219 1920 14.84 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
3 20250218 150340 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 19942645 8972 99.97 2230 2255 2215 2890 1560 2225 2222.76 3.42 0 555 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 363 4.40 0.42 12 0.05 505.00 5299.00 2845 20240219 -21.97 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2845 -21.97 20240219 1920 15.62 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
4 20250218 140340 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 13340540 5998 66.83 2230 2255 2220 2890 1560 2225 2224.16 3.42 0 555 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 363 4.40 0.42 12 0.04 505.00 5299.00 2845 20240219 -21.97 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2845 -21.97 20240219 1920 15.62 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
5 20250218 130339 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 11009530 4948 55.13 2230 2255 2220 2890 1560 2225 2225.05 3.42 0 555 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 363 4.40 0.42 12 0.03 505.00 5299.00 2845 20240219 -21.97 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2845 -21.97 20240219 1920 15.62 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
6 20250218 120339 57 100.00 KOSDAQ 화학 N N N N N 2235 10 2 0.45 5118835 2299 25.62 2230 2255 2225 2890 1560 2225 2226.55 3.42 0 537 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 365 4.43 0.42 12 0.01 505.00 5299.00 2845 20240219 -21.44 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2845 -21.44 20240219 1920 16.41 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
7 20250218 110339 57 100.00 KOSDAQ 화학 N N N N N 2245 20 2 0.90 5071910 2278 25.38 2230 2255 2225 2890 1560 2225 2226.47 3.42 0 537 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 367 4.45 0.42 12 0.01 505.00 5299.00 2845 20240219 -21.09 1920 20241210 16.93 2380 -5.67 20250108 2110 6.40 20250205 2845 -21.09 20240219 1920 16.93 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
8 20250218 100339 57 100.00 KOSDAQ 화학 N N N N N 2245 20 2 0.90 5071910 2278 25.38 2230 2255 2225 2890 1560 2225 2226.47 3.42 0 537 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 367 4.45 0.42 12 0.01 505.00 5299.00 2845 20240219 -21.09 1920 20241210 16.93 2380 -5.67 20250108 2110 6.40 20250205 2845 -21.09 20240219 1920 16.93 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
9 20250218 090339 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 24530 11 0.12 2230 2230 2230 2890 1560 2225 2230.00 3.42 0 0 2285 2255 2240 2210 2195 2247 2202 82 665 500 1550 5 1 16350563 365 4.42 0.42 12 0.00 505.00 5299.00 2845 20240219 -21.62 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2845 -21.62 20240219 1920 16.15 20241210 0.93 N 021650 500 81 억 559250 N N 0 N 00 N
10 20250217 160339 57 100.00 KOSDAQ 화학 N N N N N 2225 -35 5 -1.55 20109545 8975 95.17 2260 2270 2225 2935 1585 2260 2240.62 3.42 0 71 2283 2271 2248 2236 2213 2277 2242 82 675 500 1580 5 1 16350563 364 4.41 0.42 12 0.05 505.00 5299.00 2845 20240219 -21.79 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2845 -21.79 20240219 1920 15.89 20241210 0.93 N 021650 500 81 억 558891 N N 0 N 00 N
11 20250217 150339 57 100.00 KOSDAQ 화학 N N N N N 2225 -35 5 -1.55 15899775 7083 75.11 2260 2270 2225 2935 1585 2260 2244.78 3.42 0 168 2283 2271 2248 2236 2213 2277 2242 82 675 500 1580 5 1 16350563 364 4.41 0.42 12 0.04 505.00 5299.00 2845 20240219 -21.79 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2845 -21.79 20240219 1920 15.89 20241210 0.93 N 021650 500 81 억 558891 N N 0 N 00 N
12 20250217 140338 57 100.00 KOSDAQ 화학 N N N N N 2250 -10 5 -0.44 11543120 5130 54.40 2260 2270 2245 2935 1585 2260 2250.12 3.42 0 -60 2283 2271 2248 2236 2213 2277 2242 82 675 500 1580 5 1 16350563 368 4.46 0.42 12 0.03 505.00 5299.00 2845 20240219 -20.91 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2845 -20.91 20240219 1920 17.19 20241210 0.93 N 021650 500 81 억 558891 N N 0 N 00 N