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
050760/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
20250219,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1588,14,2,0.89,76511037,48394,165.84,1574,1610,1560,2045,1102,1574,1581.00,0.55,0,-459,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,259,-4.74,0.41,12,0.30,-335.00,3846.00,2015,20240206,-21.19,1178,20241210,34.80,1800,-11.78,20250117,1282,23.87,20250115,1978,-19.72,20240219,1178,34.80,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,6,2,0.38,74321405,47012,161.10,1574,1610,1560,2045,1102,1574,1580.90,0.55,0,-52,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,258,-4.72,0.41,12,0.29,-335.00,3846.00,2015,20240206,-21.59,1178,20241210,34.13,1800,-12.22,20250117,1282,23.24,20250115,1978,-20.12,20240219,1178,34.13,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,6,2,0.38,73193479,46296,158.65,1574,1610,1560,2045,1102,1574,1580.99,0.55,0,-52,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,258,-4.72,0.41,12,0.28,-335.00,3846.00,2015,20240206,-21.59,1178,20241210,34.13,1800,-12.22,20250117,1282,23.24,20250115,1978,-20.12,20240219,1178,34.13,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1573,-1,5,-0.06,70923005,44850,153.69,1574,1610,1560,2045,1102,1574,1581.34,0.55,0,-233,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,257,-4.70,0.41,12,0.27,-335.00,3846.00,2015,20240206,-21.94,1178,20241210,33.53,1800,-12.61,20250117,1282,22.70,20250115,1978,-20.48,20240219,1178,33.53,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,2,2,0.13,25042088,15967,54.72,1574,1599,1560,2045,1102,1574,1568.37,0.55,0,-70,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,257,-4.70,0.41,12,0.10,-335.00,3846.00,2015,20240206,-21.79,1178,20241210,33.79,1800,-12.44,20250117,1282,22.93,20250115,1978,-20.32,20240219,1178,33.79,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,110526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1566,-8,5,-0.51,20791515,13254,45.42,1574,1599,1560,2045,1102,1574,1568.70,0.55,0,-317,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,256,-4.67,0.41,12,0.08,-335.00,3846.00,2015,20240206,-22.28,1178,20241210,32.94,1800,-13.00,20250117,1282,22.15,20250115,1978,-20.83,20240219,1178,32.94,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,-6,5,-0.38,16694498,10636,36.45,1574,1599,1560,2045,1102,1574,1569.62,0.55,0,-494,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,256,-4.68,0.41,12,0.07,-335.00,3846.00,2015,20240206,-22.18,1178,20241210,33.11,1800,-12.89,20250117,1282,22.31,20250115,1978,-20.73,20240219,1178,33.11,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250219,090527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1589,15,2,0.95,39467,25,0.09,1574,1599,1574,2045,1102,1574,1578.68,0.55,0,-4,1622,1598,1570,1546,1518,1610,1558,82,471,500,1100,1,1,16334678,260,-4.74,0.41,12,0.00,-335.00,3846.00,2015,20240206,-21.14,1178,20241210,34.89,1800,-11.72,20250117,1282,23.95,20250115,1978,-19.67,20240219,1178,34.89,20241210,1.04,N,050760,500,81 억,,90490,N,N,0,N,00,N
20250218,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,6,2,0.38,45665679,29178,140.33,1571,1594,1542,2035,1098,1568,1565.07,0.55,0,1396,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,257,-4.70,0.41,12,0.18,-335.00,3846.00,2140,20240205,-26.45,1178,20241210,33.62,1800,-12.56,20250117,1282,22.78,20250115,1978,-20.42,20240219,1178,33.62,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,12,2,0.77,42018479,26862,129.19,1571,1594,1542,2035,1098,1568,1564.23,0.55,0,1530,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,258,-4.72,0.41,12,0.16,-335.00,3846.00,2140,20240205,-26.17,1178,20241210,34.13,1800,-12.22,20250117,1282,23.24,20250115,1978,-20.12,20240219,1178,34.13,20241210,1.04,N,050760,500,81 억,,89091,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,13,2,0.83,40597350,25960,124.85,1571,1594,1542,2035,1098,1568,1563.84,0.55,0,1609,1590,1579,1571,1560,1552,1575,1556,82,467,500,1090,1,1,16334678,258,-4.72,0.41,12,0.16,-335.00,3846.00,2140,20240205,-26.12,1178,20241210,34.21,1800,-12.17,20250117,1282,23.32,20250115,1978,-20.07,20240219,1178,34.21,20241210,1.04,N,050760,500,81 억,,89091,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 160526 57 100.00 KOSDAQ 화학 N N N N N 1588 14 2 0.89 76511037 48394 165.84 1574 1610 1560 2045 1102 1574 1581.00 0.55 0 -459 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 259 -4.74 0.41 12 0.30 -335.00 3846.00 2015 20240206 -21.19 1178 20241210 34.80 1800 -11.78 20250117 1282 23.87 20250115 1978 -19.72 20240219 1178 34.80 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
3 20250219 150527 57 100.00 KOSDAQ 화학 N N N N N 1580 6 2 0.38 74321405 47012 161.10 1574 1610 1560 2045 1102 1574 1580.90 0.55 0 -52 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 258 -4.72 0.41 12 0.29 -335.00 3846.00 2015 20240206 -21.59 1178 20241210 34.13 1800 -12.22 20250117 1282 23.24 20250115 1978 -20.12 20240219 1178 34.13 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
4 20250219 140524 57 100.00 KOSDAQ 화학 N N N N N 1580 6 2 0.38 73193479 46296 158.65 1574 1610 1560 2045 1102 1574 1580.99 0.55 0 -52 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 258 -4.72 0.41 12 0.28 -335.00 3846.00 2015 20240206 -21.59 1178 20241210 34.13 1800 -12.22 20250117 1282 23.24 20250115 1978 -20.12 20240219 1178 34.13 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
5 20250219 130526 57 100.00 KOSDAQ 화학 N N N N N 1573 -1 5 -0.06 70923005 44850 153.69 1574 1610 1560 2045 1102 1574 1581.34 0.55 0 -233 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 257 -4.70 0.41 12 0.27 -335.00 3846.00 2015 20240206 -21.94 1178 20241210 33.53 1800 -12.61 20250117 1282 22.70 20250115 1978 -20.48 20240219 1178 33.53 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
6 20250219 120525 57 100.00 KOSDAQ 화학 N N N N N 1576 2 2 0.13 25042088 15967 54.72 1574 1599 1560 2045 1102 1574 1568.37 0.55 0 -70 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 257 -4.70 0.41 12 0.10 -335.00 3846.00 2015 20240206 -21.79 1178 20241210 33.79 1800 -12.44 20250117 1282 22.93 20250115 1978 -20.32 20240219 1178 33.79 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
7 20250219 110526 57 100.00 KOSDAQ 화학 N N N N N 1566 -8 5 -0.51 20791515 13254 45.42 1574 1599 1560 2045 1102 1574 1568.70 0.55 0 -317 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 256 -4.67 0.41 12 0.08 -335.00 3846.00 2015 20240206 -22.28 1178 20241210 32.94 1800 -13.00 20250117 1282 22.15 20250115 1978 -20.83 20240219 1178 32.94 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
8 20250219 100525 57 100.00 KOSDAQ 화학 N N N N N 1568 -6 5 -0.38 16694498 10636 36.45 1574 1599 1560 2045 1102 1574 1569.62 0.55 0 -494 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 256 -4.68 0.41 12 0.07 -335.00 3846.00 2015 20240206 -22.18 1178 20241210 33.11 1800 -12.89 20250117 1282 22.31 20250115 1978 -20.73 20240219 1178 33.11 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
9 20250219 090527 57 100.00 KOSDAQ 화학 N N N N N 1589 15 2 0.95 39467 25 0.09 1574 1599 1574 2045 1102 1574 1578.68 0.55 0 -4 1622 1598 1570 1546 1518 1610 1558 82 471 500 1100 1 1 16334678 260 -4.74 0.41 12 0.00 -335.00 3846.00 2015 20240206 -21.14 1178 20241210 34.89 1800 -11.72 20250117 1282 23.95 20250115 1978 -19.67 20240219 1178 34.89 20241210 1.04 N 050760 500 81 억 90490 N N 0 N 00 N
10 20250218 160525 57 100.00 KOSDAQ 화학 N N N N N 1574 6 2 0.38 45665679 29178 140.33 1571 1594 1542 2035 1098 1568 1565.07 0.55 0 1396 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 257 -4.70 0.41 12 0.18 -335.00 3846.00 2140 20240205 -26.45 1178 20241210 33.62 1800 -12.56 20250117 1282 22.78 20250115 1978 -20.42 20240219 1178 33.62 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
11 20250218 150525 57 100.00 KOSDAQ 화학 N N N N N 1580 12 2 0.77 42018479 26862 129.19 1571 1594 1542 2035 1098 1568 1564.23 0.55 0 1530 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 258 -4.72 0.41 12 0.16 -335.00 3846.00 2140 20240205 -26.17 1178 20241210 34.13 1800 -12.22 20250117 1282 23.24 20250115 1978 -20.12 20240219 1178 34.13 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N
12 20250218 140525 57 100.00 KOSDAQ 화학 N N N N N 1581 13 2 0.83 40597350 25960 124.85 1571 1594 1542 2035 1098 1568 1563.84 0.55 0 1609 1590 1579 1571 1560 1552 1575 1556 82 467 500 1090 1 1 16334678 258 -4.72 0.41 12 0.16 -335.00 3846.00 2140 20240205 -26.12 1178 20241210 34.21 1800 -12.17 20250117 1282 23.32 20250115 1978 -20.07 20240219 1178 34.21 20241210 1.04 N 050760 500 81 억 89091 N N 0 N 00 N