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
091970/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
20250218,160722,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,27,2,4.72,133083921,223655,105.51,574,631,571,743,401,572,595.66,0.29,0,22331,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,224,-3.50,0.57,12,0.60,-171.00,1042.00,859,20240229,-30.27,420,20240805,42.62,715,-16.22,20250106,571,4.90,20250218,859,-30.27,20240229,420,42.62,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,150723,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,18,2,3.15,128791022,216405,102.09,574,631,571,743,401,572,595.78,0.29,0,24640,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,221,-3.45,0.57,12,0.58,-171.00,1042.00,859,20240229,-31.32,420,20240805,40.48,715,-17.48,20250106,571,3.33,20250218,859,-31.32,20240229,420,40.48,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,140724,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,593,21,2,3.67,125438755,210687,99.39,574,631,571,743,401,572,596.05,0.29,0,22631,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,222,-3.47,0.57,12,0.56,-171.00,1042.00,859,20240229,-30.97,420,20240805,41.19,715,-17.06,20250106,571,3.85,20250218,859,-30.97,20240229,420,41.19,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,130721,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,20,2,3.50,118048173,197968,93.39,574,631,572,743,401,572,597.04,0.29,0,22158,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,222,-3.46,0.57,12,0.53,-171.00,1042.00,859,20240229,-31.08,420,20240805,40.95,715,-17.20,20250106,572,3.50,20250218,859,-31.08,20240229,420,40.95,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,120723,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,28,2,4.90,111135734,186322,87.90,574,631,572,743,401,572,597.26,0.29,0,22109,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,225,-3.51,0.58,12,0.50,-171.00,1042.00,859,20240229,-30.15,420,20240805,42.86,715,-16.08,20250106,572,4.90,20250218,859,-30.15,20240229,420,42.86,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,110721,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,32,2,5.59,101312098,170087,80.24,574,631,572,743,401,572,596.49,0.29,0,23845,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,226,-3.53,0.58,12,0.45,-171.00,1042.00,859,20240229,-29.69,420,20240805,43.81,715,-15.52,20250106,572,5.59,20250218,859,-29.69,20240229,420,43.81,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,100721,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,27,2,4.72,94782445,159087,75.05,574,631,572,743,401,572,596.70,0.29,0,21282,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,224,-3.50,0.57,12,0.43,-171.00,1042.00,859,20240229,-30.27,420,20240805,42.62,715,-16.22,20250106,572,4.72,20250218,859,-30.27,20240229,420,42.62,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250218,090723,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,594,22,2,3.85,41660008,72046,33.99,574,597,572,743,401,572,578.79,0.29,0,11042,704,638,605,539,506,621,522,187,171,500,360,1,1,37417493,222,-3.47,0.57,12,0.19,-171.00,1042.00,859,20240229,-30.85,420,20240805,41.43,715,-16.92,20250106,572,3.85,20250218,859,-30.85,20240229,420,41.43,20240805,0.00,N,091970,500,187 억,,108424,N,N,0,N,01,N
20250217,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,572,-98,5,-14.63,102924548,174356,1662.27,670,671,572,871,469,670,596.11,0.29,0,-203,685,677,669,661,653,673,657,187,201,500,420,1,1,37417493,214,-3.35,0.55,12,0.47,-171.00,1042.00,859,20240229,-33.41,420,20240805,36.19,715,-20.00,20250106,572,0.00,20250217,859,-33.41,20240229,420,36.19,20240805,0.00,N,091970,500,187 억,,108627,N,N,0,N,00,N
20250217,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,-2,5,-0.30,22310484,33424,318.66,670,671,662,871,469,670,667.50,0.29,0,-193,685,677,669,661,653,673,657,187,201,500,420,1,1,37417493,250,-3.91,0.64,12,0.09,-171.00,1042.00,859,20240229,-22.24,420,20240805,59.05,715,-6.57,20250106,630,6.03,20250204,859,-22.24,20240229,420,59.05,20240805,0.00,N,091970,500,187 억,,108627,N,N,0,N,00,N
20250217,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,0,3,0.00,20228957,30305,288.92,670,671,662,871,469,670,667.51,0.29,0,-192,685,677,669,661,653,673,657,187,201,500,420,1,1,37417493,251,-3.92,0.64,12,0.08,-171.00,1042.00,859,20240229,-22.00,420,20240805,59.52,715,-6.29,20250106,630,6.35,20250204,859,-22.00,20240229,420,59.52,20240805,0.00,N,091970,500,187 억,,108627,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 160722 54 100.00 KOSDAQ 화학 N N N N N 599 27 2 4.72 133083921 223655 105.51 574 631 571 743 401 572 595.66 0.29 0 22331 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 224 -3.50 0.57 12 0.60 -171.00 1042.00 859 20240229 -30.27 420 20240805 42.62 715 -16.22 20250106 571 4.90 20250218 859 -30.27 20240229 420 42.62 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
3 20250218 150723 54 100.00 KOSDAQ 화학 N N N N N 590 18 2 3.15 128791022 216405 102.09 574 631 571 743 401 572 595.78 0.29 0 24640 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 221 -3.45 0.57 12 0.58 -171.00 1042.00 859 20240229 -31.32 420 20240805 40.48 715 -17.48 20250106 571 3.33 20250218 859 -31.32 20240229 420 40.48 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
4 20250218 140724 54 100.00 KOSDAQ 화학 N N N N N 593 21 2 3.67 125438755 210687 99.39 574 631 571 743 401 572 596.05 0.29 0 22631 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 222 -3.47 0.57 12 0.56 -171.00 1042.00 859 20240229 -30.97 420 20240805 41.19 715 -17.06 20250106 571 3.85 20250218 859 -30.97 20240229 420 41.19 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
5 20250218 130721 54 100.00 KOSDAQ 화학 N N N N N 592 20 2 3.50 118048173 197968 93.39 574 631 572 743 401 572 597.04 0.29 0 22158 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 222 -3.46 0.57 12 0.53 -171.00 1042.00 859 20240229 -31.08 420 20240805 40.95 715 -17.20 20250106 572 3.50 20250218 859 -31.08 20240229 420 40.95 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
6 20250218 120723 54 100.00 KOSDAQ 화학 N N N N N 600 28 2 4.90 111135734 186322 87.90 574 631 572 743 401 572 597.26 0.29 0 22109 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 225 -3.51 0.58 12 0.50 -171.00 1042.00 859 20240229 -30.15 420 20240805 42.86 715 -16.08 20250106 572 4.90 20250218 859 -30.15 20240229 420 42.86 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
7 20250218 110721 54 100.00 KOSDAQ 화학 N N N N N 604 32 2 5.59 101312098 170087 80.24 574 631 572 743 401 572 596.49 0.29 0 23845 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 226 -3.53 0.58 12 0.45 -171.00 1042.00 859 20240229 -29.69 420 20240805 43.81 715 -15.52 20250106 572 5.59 20250218 859 -29.69 20240229 420 43.81 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
8 20250218 100721 54 100.00 KOSDAQ 화학 N N N N N 599 27 2 4.72 94782445 159087 75.05 574 631 572 743 401 572 596.70 0.29 0 21282 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 224 -3.50 0.57 12 0.43 -171.00 1042.00 859 20240229 -30.27 420 20240805 42.62 715 -16.22 20250106 572 4.72 20250218 859 -30.27 20240229 420 42.62 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
9 20250218 090723 54 100.00 KOSDAQ 화학 N N N N N 594 22 2 3.85 41660008 72046 33.99 574 597 572 743 401 572 578.79 0.29 0 11042 704 638 605 539 506 621 522 187 171 500 360 1 1 37417493 222 -3.47 0.57 12 0.19 -171.00 1042.00 859 20240229 -30.85 420 20240805 41.43 715 -16.92 20250106 572 3.85 20250218 859 -30.85 20240229 420 41.43 20240805 0.00 N 091970 500 187 억 108424 N N 0 N 01 N
10 20250217 160721 57 100.00 KOSDAQ 화학 N N N N N 572 -98 5 -14.63 102924548 174356 1662.27 670 671 572 871 469 670 596.11 0.29 0 -203 685 677 669 661 653 673 657 187 201 500 420 1 1 37417493 214 -3.35 0.55 12 0.47 -171.00 1042.00 859 20240229 -33.41 420 20240805 36.19 715 -20.00 20250106 572 0.00 20250217 859 -33.41 20240229 420 36.19 20240805 0.00 N 091970 500 187 억 108627 N N 0 N 00 N
11 20250217 150720 57 100.00 KOSDAQ 화학 N N N N N 668 -2 5 -0.30 22310484 33424 318.66 670 671 662 871 469 670 667.50 0.29 0 -193 685 677 669 661 653 673 657 187 201 500 420 1 1 37417493 250 -3.91 0.64 12 0.09 -171.00 1042.00 859 20240229 -22.24 420 20240805 59.05 715 -6.57 20250106 630 6.03 20250204 859 -22.24 20240229 420 59.05 20240805 0.00 N 091970 500 187 억 108627 N N 0 N 00 N
12 20250217 140719 57 100.00 KOSDAQ 화학 N N N N N 670 0 3 0.00 20228957 30305 288.92 670 671 662 871 469 670 667.51 0.29 0 -192 685 677 669 661 653 673 657 187 201 500 420 1 1 37417493 251 -3.92 0.64 12 0.08 -171.00 1042.00 859 20240229 -22.00 420 20240805 59.52 715 -6.29 20250106 630 6.35 20250204 859 -22.00 20240229 420 59.52 20240805 0.00 N 091970 500 187 억 108627 N N 0 N 00 N