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
052420/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
20250219,160532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1542,-2,5,-0.13,1527319028,995353,63.64,1549,1555,1523,2005,1081,1544,1534.41,5.29,0,126608,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1392,10.28,0.56,12,1.10,150.00,2762.00,2915,20240812,-47.10,1241,20241209,24.25,1585,-2.71,20250124,1384,11.42,20250203,2915,-47.10,20240812,1241,24.25,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,150534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1536,-8,5,-0.52,1433247733,934213,59.73,1549,1555,1523,2005,1081,1544,1534.18,5.29,0,111656,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1387,10.24,0.56,12,1.03,150.00,2762.00,2915,20240812,-47.31,1241,20241209,23.77,1585,-3.09,20250124,1384,10.98,20250203,2915,-47.31,20240812,1241,23.77,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,140531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1537,-7,5,-0.45,1260382761,821654,52.53,1549,1555,1523,2005,1081,1544,1533.96,5.29,0,107221,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1388,10.25,0.56,12,0.91,150.00,2762.00,2915,20240812,-47.27,1241,20241209,23.85,1585,-3.03,20250124,1384,11.05,20250203,2915,-47.27,20240812,1241,23.85,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,130532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1529,-15,5,-0.97,900591917,587305,37.55,1549,1555,1523,2005,1081,1544,1533.43,5.29,0,-58632,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1381,10.19,0.55,12,0.65,150.00,2762.00,2915,20240812,-47.55,1241,20241209,23.21,1585,-3.53,20250124,1384,10.48,20250203,2915,-47.55,20240812,1241,23.21,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,120532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1526,-18,5,-1.17,812377715,529643,33.86,1549,1555,1523,2005,1081,1544,1533.82,5.29,0,-55960,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1378,10.17,0.55,12,0.59,150.00,2762.00,2915,20240812,-47.65,1241,20241209,22.97,1585,-3.72,20250124,1384,10.26,20250203,2915,-47.65,20240812,1241,22.97,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,110533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1530,-14,5,-0.91,719503244,468837,29.97,1549,1555,1523,2005,1081,1544,1534.66,5.29,0,-33747,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1381,10.20,0.55,12,0.52,150.00,2762.00,2915,20240812,-47.51,1241,20241209,23.29,1585,-3.47,20250124,1384,10.55,20250203,2915,-47.51,20240812,1241,23.29,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,100532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1528,-16,5,-1.04,524632813,341228,21.82,1549,1555,1524,2005,1081,1544,1537.48,5.29,0,-58219,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1380,10.19,0.55,12,0.38,150.00,2762.00,2915,20240812,-47.58,1241,20241209,23.13,1585,-3.60,20250124,1384,10.40,20250203,2915,-47.58,20240812,1241,23.13,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250219,090534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1544,0,3,0.00,129821397,83974,5.37,1549,1555,1540,2005,1081,1544,1545.97,5.29,0,-34426,1584,1563,1534,1513,1484,1574,1524,465,461,500,1010,1,1,90289754,1394,10.29,0.56,12,0.09,150.00,2762.00,2915,20240812,-47.03,1241,20241209,24.42,1585,-2.59,20250124,1384,11.56,20250203,2915,-47.03,20240812,1241,24.42,20241209,4.59,N,052420,500,465 억,,4780720,N,N,0,N,00,N
20250218,160531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1544,36,2,2.39,2378937574,1550793,184.84,1511,1555,1505,1960,1056,1508,1533.99,5.09,0,183516,1534,1520,1505,1491,1476,1528,1499,465,452,500,990,1,1,90289754,1394,10.29,0.56,12,1.72,150.00,2762.00,2915,20240812,-47.03,1241,20241209,24.42,1585,-2.59,20250124,1384,11.56,20250203,2915,-47.03,20240812,1241,24.42,20241209,4.62,N,052420,500,465 억,,4597018,N,N,0,N,00,N
20250218,150531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1541,33,2,2.19,2256625782,1471487,175.39,1511,1555,1505,1960,1056,1508,1533.57,5.09,0,173065,1534,1520,1505,1491,1476,1528,1499,465,452,500,990,1,1,90289754,1391,10.27,0.56,12,1.63,150.00,2762.00,2915,20240812,-47.14,1241,20241209,24.17,1585,-2.78,20250124,1384,11.34,20250203,2915,-47.14,20240812,1241,24.17,20241209,4.62,N,052420,500,465 억,,4597018,N,N,0,N,00,N
20250218,140532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1548,40,2,2.65,1907555163,1245179,148.41,1511,1555,1505,1960,1056,1508,1531.95,5.09,0,165509,1534,1520,1505,1491,1476,1528,1499,465,452,500,990,1,1,90289754,1398,10.32,0.56,12,1.38,150.00,2762.00,2915,20240812,-46.90,1241,20241209,24.74,1585,-2.33,20250124,1384,11.85,20250203,2915,-46.90,20240812,1241,24.74,20241209,4.62,N,052420,500,465 억,,4597018,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 160532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1542 -2 5 -0.13 1527319028 995353 63.64 1549 1555 1523 2005 1081 1544 1534.41 5.29 0 126608 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1392 10.28 0.56 12 1.10 150.00 2762.00 2915 20240812 -47.10 1241 20241209 24.25 1585 -2.71 20250124 1384 11.42 20250203 2915 -47.10 20240812 1241 24.25 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
3 20250219 150534 55 60.00 KOSDAQ 화학 N N N Y 60 N 1536 -8 5 -0.52 1433247733 934213 59.73 1549 1555 1523 2005 1081 1544 1534.18 5.29 0 111656 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1387 10.24 0.56 12 1.03 150.00 2762.00 2915 20240812 -47.31 1241 20241209 23.77 1585 -3.09 20250124 1384 10.98 20250203 2915 -47.31 20240812 1241 23.77 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
4 20250219 140531 55 60.00 KOSDAQ 화학 N N N Y 60 N 1537 -7 5 -0.45 1260382761 821654 52.53 1549 1555 1523 2005 1081 1544 1533.96 5.29 0 107221 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1388 10.25 0.56 12 0.91 150.00 2762.00 2915 20240812 -47.27 1241 20241209 23.85 1585 -3.03 20250124 1384 11.05 20250203 2915 -47.27 20240812 1241 23.85 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
5 20250219 130532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1529 -15 5 -0.97 900591917 587305 37.55 1549 1555 1523 2005 1081 1544 1533.43 5.29 0 -58632 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1381 10.19 0.55 12 0.65 150.00 2762.00 2915 20240812 -47.55 1241 20241209 23.21 1585 -3.53 20250124 1384 10.48 20250203 2915 -47.55 20240812 1241 23.21 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
6 20250219 120532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1526 -18 5 -1.17 812377715 529643 33.86 1549 1555 1523 2005 1081 1544 1533.82 5.29 0 -55960 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1378 10.17 0.55 12 0.59 150.00 2762.00 2915 20240812 -47.65 1241 20241209 22.97 1585 -3.72 20250124 1384 10.26 20250203 2915 -47.65 20240812 1241 22.97 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
7 20250219 110533 55 60.00 KOSDAQ 화학 N N N Y 60 N 1530 -14 5 -0.91 719503244 468837 29.97 1549 1555 1523 2005 1081 1544 1534.66 5.29 0 -33747 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1381 10.20 0.55 12 0.52 150.00 2762.00 2915 20240812 -47.51 1241 20241209 23.29 1585 -3.47 20250124 1384 10.55 20250203 2915 -47.51 20240812 1241 23.29 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
8 20250219 100532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1528 -16 5 -1.04 524632813 341228 21.82 1549 1555 1524 2005 1081 1544 1537.48 5.29 0 -58219 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1380 10.19 0.55 12 0.38 150.00 2762.00 2915 20240812 -47.58 1241 20241209 23.13 1585 -3.60 20250124 1384 10.40 20250203 2915 -47.58 20240812 1241 23.13 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
9 20250219 090534 55 60.00 KOSDAQ 화학 N N N Y 60 N 1544 0 3 0.00 129821397 83974 5.37 1549 1555 1540 2005 1081 1544 1545.97 5.29 0 -34426 1584 1563 1534 1513 1484 1574 1524 465 461 500 1010 1 1 90289754 1394 10.29 0.56 12 0.09 150.00 2762.00 2915 20240812 -47.03 1241 20241209 24.42 1585 -2.59 20250124 1384 11.56 20250203 2915 -47.03 20240812 1241 24.42 20241209 4.59 N 052420 500 465 억 4780720 N N 0 N 00 N
10 20250218 160531 55 60.00 KOSDAQ 화학 N N N Y 60 N 1544 36 2 2.39 2378937574 1550793 184.84 1511 1555 1505 1960 1056 1508 1533.99 5.09 0 183516 1534 1520 1505 1491 1476 1528 1499 465 452 500 990 1 1 90289754 1394 10.29 0.56 12 1.72 150.00 2762.00 2915 20240812 -47.03 1241 20241209 24.42 1585 -2.59 20250124 1384 11.56 20250203 2915 -47.03 20240812 1241 24.42 20241209 4.62 N 052420 500 465 억 4597018 N N 0 N 00 N
11 20250218 150531 55 60.00 KOSDAQ 화학 N N N Y 60 N 1541 33 2 2.19 2256625782 1471487 175.39 1511 1555 1505 1960 1056 1508 1533.57 5.09 0 173065 1534 1520 1505 1491 1476 1528 1499 465 452 500 990 1 1 90289754 1391 10.27 0.56 12 1.63 150.00 2762.00 2915 20240812 -47.14 1241 20241209 24.17 1585 -2.78 20250124 1384 11.34 20250203 2915 -47.14 20240812 1241 24.17 20241209 4.62 N 052420 500 465 억 4597018 N N 0 N 00 N
12 20250218 140532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1548 40 2 2.65 1907555163 1245179 148.41 1511 1555 1505 1960 1056 1508 1531.95 5.09 0 165509 1534 1520 1505 1491 1476 1528 1499 465 452 500 990 1 1 90289754 1398 10.32 0.56 12 1.38 150.00 2762.00 2915 20240812 -46.90 1241 20241209 24.74 1585 -2.33 20250124 1384 11.85 20250203 2915 -46.90 20240812 1241 24.74 20241209 4.62 N 052420 500 465 억 4597018 N N 0 N 00 N