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
058450/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
20250219,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1829,62,2,3.51,37068300,20719,95.12,1767,1838,1720,2295,1237,1767,1789.10,3.42,0,0,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,271,-2.96,1.04,12,0.14,-618.00,1766.00,5910,20240412,-69.05,1615,20250213,13.25,2150,-14.93,20250121,1615,13.25,20250213,5910,-69.05,20240412,1615,13.25,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,12,2,0.68,33409091,18695,85.83,1767,1838,1720,2295,1237,1767,1787.06,3.42,0,72,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,263,-2.88,1.01,12,0.13,-618.00,1766.00,5910,20240412,-69.90,1615,20250213,10.15,2150,-17.26,20250121,1615,10.15,20250213,5910,-69.90,20240412,1615,10.15,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1837,70,2,3.96,24841271,13841,63.55,1767,1838,1743,2295,1237,1767,1794.76,3.42,0,-53,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,272,-2.97,1.04,12,0.09,-618.00,1766.00,5910,20240412,-68.92,1615,20250213,13.75,2150,-14.56,20250121,1615,13.75,20250213,5910,-68.92,20240412,1615,13.75,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,48,2,2.72,16224882,9122,41.88,1767,1838,1743,2295,1237,1767,1778.65,3.42,0,-162,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,269,-2.94,1.03,12,0.06,-618.00,1766.00,5910,20240412,-69.29,1615,20250213,12.38,2150,-15.58,20250121,1615,12.38,20250213,5910,-69.29,20240412,1615,12.38,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,53,2,3.00,15973599,8984,41.25,1767,1838,1743,2295,1237,1767,1778.01,3.42,0,-158,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,269,-2.94,1.03,12,0.06,-618.00,1766.00,5910,20240412,-69.20,1615,20250213,12.69,2150,-15.35,20250121,1615,12.69,20250213,5910,-69.20,20240412,1615,12.69,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1838,71,2,4.02,14926618,8411,38.62,1767,1838,1743,2295,1237,1767,1774.65,3.42,0,-128,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,272,-2.97,1.04,12,0.06,-618.00,1766.00,5910,20240412,-68.90,1615,20250213,13.81,2150,-14.51,20250121,1615,13.81,20250213,5910,-68.90,20240412,1615,13.81,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-7,5,-0.40,3487548,1984,9.11,1767,1767,1743,2295,1237,1767,1757.84,3.42,0,-37,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,260,-2.85,1.00,12,0.01,-618.00,1766.00,5910,20240412,-70.22,1615,20250213,8.98,2150,-18.14,20250121,1615,8.98,20250213,5910,-70.22,20240412,1615,8.98,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250219,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,0,3,0.00,10602,6,0.03,1767,1767,1767,2295,1237,1767,1767.00,3.42,0,0,1835,1801,1761,1727,1687,1818,1744,74,528,500,1060,1,1,14793621,261,-2.86,1.00,12,0.00,-618.00,1766.00,5910,20240412,-70.10,1615,20250213,9.41,2150,-17.81,20250121,1615,9.41,20250213,5910,-70.10,20240412,1615,9.41,20250213,0.68,N,058450,500,73 억,,506574,N,N,0,N,00,N
20250218,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,22,2,1.26,37517778,21434,220.24,1746,1795,1721,2265,1222,1745,1750.39,3.42,0,-134,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,261,-2.86,1.00,12,0.14,-618.00,1766.00,5910,20240412,-70.10,1615,20250213,9.41,2150,-17.81,20250121,1615,9.41,20250213,5910,-70.10,20240412,1615,9.41,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,24,2,1.38,35381077,20202,207.58,1746,1795,1721,2265,1222,1745,1751.37,3.42,0,-304,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,262,-2.86,1.00,12,0.14,-618.00,1766.00,5910,20240412,-70.07,1615,20250213,9.54,2150,-17.72,20250121,1615,9.54,20250213,5910,-70.07,20240412,1615,9.54,20250213,0.69,N,058450,500,73 억,,506608,N,N,0,N,00,N
20250218,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,25,2,1.43,27287168,15628,160.58,1746,1795,1721,2265,1222,1745,1746.04,3.42,0,-295,1787,1766,1737,1716,1687,1776,1726,74,520,500,1040,1,1,14793621,262,-2.86,1.00,12,0.11,-618.00,1766.00,5910,20240412,-70.05,1615,20250213,9.60,2150,-17.67,20250121,1615,9.60,20250213,5910,-70.05,20240412,1615,9.60,20250213,0.69,N,058450,500,73 억,,506608,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 160552 57 100.00 KOSDAQ 화학 N N N N N 1829 62 2 3.51 37068300 20719 95.12 1767 1838 1720 2295 1237 1767 1789.10 3.42 0 0 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 271 -2.96 1.04 12 0.14 -618.00 1766.00 5910 20240412 -69.05 1615 20250213 13.25 2150 -14.93 20250121 1615 13.25 20250213 5910 -69.05 20240412 1615 13.25 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
3 20250219 150553 57 100.00 KOSDAQ 화학 N N N N N 1779 12 2 0.68 33409091 18695 85.83 1767 1838 1720 2295 1237 1767 1787.06 3.42 0 72 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 263 -2.88 1.01 12 0.13 -618.00 1766.00 5910 20240412 -69.90 1615 20250213 10.15 2150 -17.26 20250121 1615 10.15 20250213 5910 -69.90 20240412 1615 10.15 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
4 20250219 140550 57 100.00 KOSDAQ 화학 N N N N N 1837 70 2 3.96 24841271 13841 63.55 1767 1838 1743 2295 1237 1767 1794.76 3.42 0 -53 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 272 -2.97 1.04 12 0.09 -618.00 1766.00 5910 20240412 -68.92 1615 20250213 13.75 2150 -14.56 20250121 1615 13.75 20250213 5910 -68.92 20240412 1615 13.75 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
5 20250219 130551 57 100.00 KOSDAQ 화학 N N N N N 1815 48 2 2.72 16224882 9122 41.88 1767 1838 1743 2295 1237 1767 1778.65 3.42 0 -162 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 269 -2.94 1.03 12 0.06 -618.00 1766.00 5910 20240412 -69.29 1615 20250213 12.38 2150 -15.58 20250121 1615 12.38 20250213 5910 -69.29 20240412 1615 12.38 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
6 20250219 120551 57 100.00 KOSDAQ 화학 N N N N N 1820 53 2 3.00 15973599 8984 41.25 1767 1838 1743 2295 1237 1767 1778.01 3.42 0 -158 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 269 -2.94 1.03 12 0.06 -618.00 1766.00 5910 20240412 -69.20 1615 20250213 12.69 2150 -15.35 20250121 1615 12.69 20250213 5910 -69.20 20240412 1615 12.69 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
7 20250219 110552 57 100.00 KOSDAQ 화학 N N N N N 1838 71 2 4.02 14926618 8411 38.62 1767 1838 1743 2295 1237 1767 1774.65 3.42 0 -128 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 272 -2.97 1.04 12 0.06 -618.00 1766.00 5910 20240412 -68.90 1615 20250213 13.81 2150 -14.51 20250121 1615 13.81 20250213 5910 -68.90 20240412 1615 13.81 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
8 20250219 100551 57 100.00 KOSDAQ 화학 N N N N N 1760 -7 5 -0.40 3487548 1984 9.11 1767 1767 1743 2295 1237 1767 1757.84 3.42 0 -37 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 260 -2.85 1.00 12 0.01 -618.00 1766.00 5910 20240412 -70.22 1615 20250213 8.98 2150 -18.14 20250121 1615 8.98 20250213 5910 -70.22 20240412 1615 8.98 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
9 20250219 090553 57 100.00 KOSDAQ 화학 N N N N N 1767 0 3 0.00 10602 6 0.03 1767 1767 1767 2295 1237 1767 1767.00 3.42 0 0 1835 1801 1761 1727 1687 1818 1744 74 528 500 1060 1 1 14793621 261 -2.86 1.00 12 0.00 -618.00 1766.00 5910 20240412 -70.10 1615 20250213 9.41 2150 -17.81 20250121 1615 9.41 20250213 5910 -70.10 20240412 1615 9.41 20250213 0.68 N 058450 500 73 억 506574 N N 0 N 00 N
10 20250218 160550 57 100.00 KOSDAQ 화학 N N N N N 1767 22 2 1.26 37517778 21434 220.24 1746 1795 1721 2265 1222 1745 1750.39 3.42 0 -134 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 261 -2.86 1.00 12 0.14 -618.00 1766.00 5910 20240412 -70.10 1615 20250213 9.41 2150 -17.81 20250121 1615 9.41 20250213 5910 -70.10 20240412 1615 9.41 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
11 20250218 150550 57 100.00 KOSDAQ 화학 N N N N N 1769 24 2 1.38 35381077 20202 207.58 1746 1795 1721 2265 1222 1745 1751.37 3.42 0 -304 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 262 -2.86 1.00 12 0.14 -618.00 1766.00 5910 20240412 -70.07 1615 20250213 9.54 2150 -17.72 20250121 1615 9.54 20250213 5910 -70.07 20240412 1615 9.54 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N
12 20250218 140551 57 100.00 KOSDAQ 화학 N N N N N 1770 25 2 1.43 27287168 15628 160.58 1746 1795 1721 2265 1222 1745 1746.04 3.42 0 -295 1787 1766 1737 1716 1687 1776 1726 74 520 500 1040 1 1 14793621 262 -2.86 1.00 12 0.11 -618.00 1766.00 5910 20240412 -70.05 1615 20250213 9.60 2150 -17.67 20250121 1615 9.60 20250213 5910 -70.05 20240412 1615 9.60 20250213 0.69 N 058450 500 73 억 506608 N N 0 N 00 N