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
052260/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
20250219,160531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4750,-10,5,-0.21,410983305,86578,88.46,4760,4785,4710,6180,3335,4760,4746.97,2.67,0,18861,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1425,17.66,1.05,12,0.29,269.00,4533.00,7900,20240517,-39.87,3865,20241209,22.90,4970,-4.43,20250205,4390,8.20,20250102,13380,-64.50,20240516,3865,22.90,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4735,-25,5,-0.53,396625020,83546,85.37,4760,4785,4710,6180,3335,4760,4747.38,2.67,0,18525,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1421,17.60,1.04,12,0.28,269.00,4533.00,7900,20240517,-40.06,3865,20241209,22.51,4970,-4.73,20250205,4390,7.86,20250102,13380,-64.61,20240516,3865,22.51,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,140530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4755,-5,5,-0.11,354905760,74746,76.38,4760,4785,4710,6180,3335,4760,4748.16,2.67,0,16695,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1427,17.68,1.05,12,0.25,269.00,4533.00,7900,20240517,-39.81,3865,20241209,23.03,4970,-4.33,20250205,4390,8.31,20250102,13380,-64.46,20240516,3865,23.03,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,130531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4760,0,3,0.00,326377055,68734,70.23,4760,4785,4710,6180,3335,4760,4748.41,2.67,0,17467,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1428,17.70,1.05,12,0.23,269.00,4533.00,7900,20240517,-39.75,3865,20241209,23.16,4970,-4.23,20250205,4390,8.43,20250102,13380,-64.42,20240516,3865,23.16,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,120531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4765,5,2,0.11,307686230,64798,66.21,4760,4785,4710,6180,3335,4760,4748.39,2.67,0,16913,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1430,17.71,1.05,12,0.22,269.00,4533.00,7900,20240517,-39.68,3865,20241209,23.29,4970,-4.12,20250205,4390,8.54,20250102,13380,-64.39,20240516,3865,23.29,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,110531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4745,-15,5,-0.32,271383230,57151,58.40,4760,4785,4710,6180,3335,4760,4748.53,2.67,0,13881,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1424,17.64,1.05,12,0.19,269.00,4533.00,7900,20240517,-39.94,3865,20241209,22.77,4970,-4.53,20250205,4390,8.09,20250102,13380,-64.54,20240516,3865,22.77,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,100531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4730,-30,5,-0.63,233798775,49192,50.26,4760,4785,4720,6180,3335,4760,4752.78,2.67,0,13475,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1419,17.58,1.04,12,0.16,269.00,4533.00,7900,20240517,-40.13,3865,20241209,22.38,4970,-4.83,20250205,4390,7.74,20250102,13380,-64.65,20240516,3865,22.38,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250219,090533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4740,-20,5,-0.42,8124430,1712,1.75,4760,4760,4735,6180,3335,4760,4745.58,2.67,0,350,4843,4801,4738,4696,4633,4822,4717,150,1420,500,3520,5,1,30000000,1422,17.62,1.05,12,0.01,269.00,4533.00,7900,20240517,-40.00,3865,20241209,22.64,4970,-4.63,20250205,4390,7.97,20250102,13380,-64.57,20240516,3865,22.64,20241209,2.56,N,052260,500,150 억,,801921,N,N,0,N,00,N
20250218,160530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4760,45,2,0.95,462158235,97863,120.28,4715,4780,4675,6120,3305,4715,4722.50,2.67,0,-482,4885,4800,4675,4590,4465,4842,4632,150,1405,500,3480,5,1,30000000,1428,17.70,1.05,12,0.33,269.00,4533.00,7900,20240517,-39.75,3865,20241209,23.16,4970,-4.23,20250205,4390,8.43,20250102,13380,-64.42,20240516,3865,23.16,20241209,2.57,N,052260,500,150 억,,802338,N,N,0,N,00,N
20250218,150530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4750,35,2,0.74,433037880,91736,112.75,4715,4780,4675,6120,3305,4715,4720.48,2.67,0,-1229,4885,4800,4675,4590,4465,4842,4632,150,1405,500,3480,5,1,30000000,1425,17.66,1.05,12,0.31,269.00,4533.00,7900,20240517,-39.87,3865,20241209,22.90,4970,-4.43,20250205,4390,8.20,20250102,13380,-64.50,20240516,3865,22.90,20241209,2.57,N,052260,500,150 억,,802338,N,N,0,N,00,N
20250218,140531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4710,-5,5,-0.11,300980505,63894,78.53,4715,4760,4675,6120,3305,4715,4710.62,2.67,0,-12865,4885,4800,4675,4590,4465,4842,4632,150,1405,500,3480,5,1,30000000,1413,17.51,1.04,12,0.21,269.00,4533.00,7900,20240517,-40.38,3865,20241209,21.86,4970,-5.23,20250205,4390,7.29,20250102,13380,-64.80,20240516,3865,21.86,20241209,2.57,N,052260,500,150 억,,802338,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 160531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4750 -10 5 -0.21 410983305 86578 88.46 4760 4785 4710 6180 3335 4760 4746.97 2.67 0 18861 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1425 17.66 1.05 12 0.29 269.00 4533.00 7900 20240517 -39.87 3865 20241209 22.90 4970 -4.43 20250205 4390 8.20 20250102 13380 -64.50 20240516 3865 22.90 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
3 20250219 150533 55 60.00 KOSDAQ 화학 N N N Y 60 N 4735 -25 5 -0.53 396625020 83546 85.37 4760 4785 4710 6180 3335 4760 4747.38 2.67 0 18525 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1421 17.60 1.04 12 0.28 269.00 4533.00 7900 20240517 -40.06 3865 20241209 22.51 4970 -4.73 20250205 4390 7.86 20250102 13380 -64.61 20240516 3865 22.51 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
4 20250219 140530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4755 -5 5 -0.11 354905760 74746 76.38 4760 4785 4710 6180 3335 4760 4748.16 2.67 0 16695 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1427 17.68 1.05 12 0.25 269.00 4533.00 7900 20240517 -39.81 3865 20241209 23.03 4970 -4.33 20250205 4390 8.31 20250102 13380 -64.46 20240516 3865 23.03 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
5 20250219 130531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4760 0 3 0.00 326377055 68734 70.23 4760 4785 4710 6180 3335 4760 4748.41 2.67 0 17467 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1428 17.70 1.05 12 0.23 269.00 4533.00 7900 20240517 -39.75 3865 20241209 23.16 4970 -4.23 20250205 4390 8.43 20250102 13380 -64.42 20240516 3865 23.16 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
6 20250219 120531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4765 5 2 0.11 307686230 64798 66.21 4760 4785 4710 6180 3335 4760 4748.39 2.67 0 16913 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1430 17.71 1.05 12 0.22 269.00 4533.00 7900 20240517 -39.68 3865 20241209 23.29 4970 -4.12 20250205 4390 8.54 20250102 13380 -64.39 20240516 3865 23.29 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
7 20250219 110531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4745 -15 5 -0.32 271383230 57151 58.40 4760 4785 4710 6180 3335 4760 4748.53 2.67 0 13881 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1424 17.64 1.05 12 0.19 269.00 4533.00 7900 20240517 -39.94 3865 20241209 22.77 4970 -4.53 20250205 4390 8.09 20250102 13380 -64.54 20240516 3865 22.77 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
8 20250219 100531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4730 -30 5 -0.63 233798775 49192 50.26 4760 4785 4720 6180 3335 4760 4752.78 2.67 0 13475 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1419 17.58 1.04 12 0.16 269.00 4533.00 7900 20240517 -40.13 3865 20241209 22.38 4970 -4.83 20250205 4390 7.74 20250102 13380 -64.65 20240516 3865 22.38 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
9 20250219 090533 55 60.00 KOSDAQ 화학 N N N Y 60 N 4740 -20 5 -0.42 8124430 1712 1.75 4760 4760 4735 6180 3335 4760 4745.58 2.67 0 350 4843 4801 4738 4696 4633 4822 4717 150 1420 500 3520 5 1 30000000 1422 17.62 1.05 12 0.01 269.00 4533.00 7900 20240517 -40.00 3865 20241209 22.64 4970 -4.63 20250205 4390 7.97 20250102 13380 -64.57 20240516 3865 22.64 20241209 2.56 N 052260 500 150 억 801921 N N 0 N 00 N
10 20250218 160530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4760 45 2 0.95 462158235 97863 120.28 4715 4780 4675 6120 3305 4715 4722.50 2.67 0 -482 4885 4800 4675 4590 4465 4842 4632 150 1405 500 3480 5 1 30000000 1428 17.70 1.05 12 0.33 269.00 4533.00 7900 20240517 -39.75 3865 20241209 23.16 4970 -4.23 20250205 4390 8.43 20250102 13380 -64.42 20240516 3865 23.16 20241209 2.57 N 052260 500 150 억 802338 N N 0 N 00 N
11 20250218 150530 55 60.00 KOSDAQ 화학 N N N Y 60 N 4750 35 2 0.74 433037880 91736 112.75 4715 4780 4675 6120 3305 4715 4720.48 2.67 0 -1229 4885 4800 4675 4590 4465 4842 4632 150 1405 500 3480 5 1 30000000 1425 17.66 1.05 12 0.31 269.00 4533.00 7900 20240517 -39.87 3865 20241209 22.90 4970 -4.43 20250205 4390 8.20 20250102 13380 -64.50 20240516 3865 22.90 20241209 2.57 N 052260 500 150 억 802338 N N 0 N 00 N
12 20250218 140531 55 60.00 KOSDAQ 화학 N N N Y 60 N 4710 -5 5 -0.11 300980505 63894 78.53 4715 4760 4675 6120 3305 4715 4710.62 2.67 0 -12865 4885 4800 4675 4590 4465 4842 4632 150 1405 500 3480 5 1 30000000 1413 17.51 1.04 12 0.21 269.00 4533.00 7900 20240517 -40.38 3865 20241209 21.86 4970 -5.23 20250205 4390 7.29 20250102 13380 -64.80 20240516 3865 21.86 20241209 2.57 N 052260 500 150 억 802338 N N 0 N 00 N