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
045060/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
20250219,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,5,2,0.19,28714345,11085,56.30,2590,2615,2575,3365,1815,2590,2590.38,1.43,0,-69,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.07,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-5,5,-0.19,26670610,10295,52.29,2590,2615,2575,3365,1815,2590,2590.64,1.43,0,78,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,438,4.93,0.40,12,0.06,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-10,5,-0.39,25676205,9911,50.34,2590,2615,2575,3365,1815,2590,2590.68,1.43,0,208,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.06,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,130509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,0,3,0.00,21274865,8206,41.68,2590,2615,2575,3365,1815,2590,2592.60,1.43,0,75,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.05,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,0,3,0.00,19754150,7619,38.69,2590,2615,2575,3365,1815,2590,2592.75,1.43,0,75,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.04,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,5,2,0.19,18880495,7284,36.99,2590,2605,2575,3365,1815,2590,2592.05,1.43,0,72,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.04,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,100509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,0,3,0.00,7445020,2880,14.63,2590,2595,2575,3365,1815,2590,2585.08,1.43,0,79,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250219,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-5,5,-0.19,475690,184,0.93,2590,2590,2585,3365,1815,2590,2585.27,1.43,0,-30,2676,2632,2596,2552,2516,2615,2535,85,775,500,1860,5,1,16941974,438,4.93,0.40,12,0.00,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242850,N,N,0,N,00,N
20250218,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-5,5,-0.19,50559130,19510,148.11,2595,2640,2560,3370,1820,2595,2591.45,1.43,0,131,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,439,4.94,0.40,12,0.12,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2530,2.37,20250102,3245,-20.18,20240412,2390,8.37,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,0,3,0.00,49984080,19288,146.42,2595,2640,2560,3370,1820,2595,2591.46,1.43,0,253,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,440,4.95,0.40,12,0.11,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242704,N,N,0,N,00,N
20250218,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,20,2,0.77,44829020,17306,131.37,2595,2640,2560,3370,1820,2595,2590.37,1.43,0,220,2691,2642,2611,2562,2531,2627,2547,85,775,500,1860,5,1,16941974,443,4.99,0.40,12,0.10,524.00,6519.00,3245,20240412,-19.41,2390,20241209,9.41,2830,-7.60,20250114,2530,3.36,20250102,3245,-19.41,20240412,2390,9.41,20241209,0.21,N,045060,500,84 억,,242704,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 160510 57 100.00 KOSDAQ 화학 N N N N N 2595 5 2 0.19 28714345 11085 56.30 2590 2615 2575 3365 1815 2590 2590.38 1.43 0 -69 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.07 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
3 20250219 150512 57 100.00 KOSDAQ 화학 N N N N N 2585 -5 5 -0.19 26670610 10295 52.29 2590 2615 2575 3365 1815 2590 2590.64 1.43 0 78 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 438 4.93 0.40 12 0.06 524.00 6519.00 3245 20240412 -20.34 2390 20241209 8.16 2830 -8.66 20250114 2530 2.17 20250102 3245 -20.34 20240412 2390 8.16 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
4 20250219 140509 57 100.00 KOSDAQ 화학 N N N N N 2580 -10 5 -0.39 25676205 9911 50.34 2590 2615 2575 3365 1815 2590 2590.68 1.43 0 208 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 437 4.92 0.40 12 0.06 524.00 6519.00 3245 20240412 -20.49 2390 20241209 7.95 2830 -8.83 20250114 2530 1.98 20250102 3245 -20.49 20240412 2390 7.95 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
5 20250219 130509 57 100.00 KOSDAQ 화학 N N N N N 2590 0 3 0.00 21274865 8206 41.68 2590 2615 2575 3365 1815 2590 2592.60 1.43 0 75 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.05 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
6 20250219 120509 57 100.00 KOSDAQ 화학 N N N N N 2590 0 3 0.00 19754150 7619 38.69 2590 2615 2575 3365 1815 2590 2592.75 1.43 0 75 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.04 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
7 20250219 110510 57 100.00 KOSDAQ 화학 N N N N N 2595 5 2 0.19 18880495 7284 36.99 2590 2605 2575 3365 1815 2590 2592.05 1.43 0 72 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.04 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
8 20250219 100509 57 100.00 KOSDAQ 화학 N N N N N 2590 0 3 0.00 7445020 2880 14.63 2590 2595 2575 3365 1815 2590 2585.08 1.43 0 79 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.02 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
9 20250219 090511 57 100.00 KOSDAQ 화학 N N N N N 2585 -5 5 -0.19 475690 184 0.93 2590 2590 2585 3365 1815 2590 2585.27 1.43 0 -30 2676 2632 2596 2552 2516 2615 2535 85 775 500 1860 5 1 16941974 438 4.93 0.40 12 0.00 524.00 6519.00 3245 20240412 -20.34 2390 20241209 8.16 2830 -8.66 20250114 2530 2.17 20250102 3245 -20.34 20240412 2390 8.16 20241209 0.21 N 045060 500 84 억 242850 N N 0 N 00 N
10 20250218 160509 57 100.00 KOSDAQ 화학 N N N N N 2590 -5 5 -0.19 50559130 19510 148.11 2595 2640 2560 3370 1820 2595 2591.45 1.43 0 131 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 439 4.94 0.40 12 0.12 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2530 2.37 20250102 3245 -20.18 20240412 2390 8.37 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
11 20250218 150509 57 100.00 KOSDAQ 화학 N N N N N 2595 0 3 0.00 49984080 19288 146.42 2595 2640 2560 3370 1820 2595 2591.46 1.43 0 253 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 440 4.95 0.40 12 0.11 524.00 6519.00 3245 20240412 -20.03 2390 20241209 8.58 2830 -8.30 20250114 2530 2.57 20250102 3245 -20.03 20240412 2390 8.58 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N
12 20250218 140509 57 100.00 KOSDAQ 화학 N N N N N 2615 20 2 0.77 44829020 17306 131.37 2595 2640 2560 3370 1820 2595 2590.37 1.43 0 220 2691 2642 2611 2562 2531 2627 2547 85 775 500 1860 5 1 16941974 443 4.99 0.40 12 0.10 524.00 6519.00 3245 20240412 -19.41 2390 20241209 9.41 2830 -7.60 20250114 2530 3.36 20250102 3245 -19.41 20240412 2390 9.41 20241209 0.21 N 045060 500 84 억 242704 N N 0 N 00 N