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
151860/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
20250219,160856,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5450,80,2,1.49,952550190,173695,210.27,5360,5560,5340,6980,3760,5370,5484.07,3.04,0,3582,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2676,2.96,0.22,12,0.35,1844.00,24975.00,11660,20240213,-53.26,4310,20241209,26.45,5560,-1.98,20250219,4625,17.84,20250102,11520,-52.69,20240229,4310,26.45,20241209,2.62,N,151860,500,268 억,,1491175,N,N,1,N,00,N
20250219,150859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,130,2,2.42,903985460,164825,199.54,5360,5560,5340,6980,3760,5370,5484.52,3.04,0,4197,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2701,2.98,0.22,12,0.34,1844.00,24975.00,11660,20240213,-52.83,4310,20241209,27.61,5560,-1.08,20250219,4625,18.92,20250102,11520,-52.26,20240229,4310,27.61,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,140856,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,130,2,2.42,849608630,154928,187.56,5360,5560,5340,6980,3760,5370,5483.89,3.04,0,4196,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2701,2.98,0.22,12,0.32,1844.00,24975.00,11660,20240213,-52.83,4310,20241209,27.61,5560,-1.08,20250219,4625,18.92,20250102,11520,-52.26,20240229,4310,27.61,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,130857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5520,150,2,2.79,775732990,141481,171.28,5360,5560,5340,6980,3760,5370,5482.95,3.04,0,8809,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2710,2.99,0.22,12,0.29,1844.00,24975.00,11660,20240213,-52.66,4310,20241209,28.07,5560,-0.72,20250219,4625,19.35,20250102,11520,-52.08,20240229,4310,28.07,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,120855,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5540,170,2,3.17,662313550,120947,146.42,5360,5560,5340,6980,3760,5370,5476.06,3.04,0,15680,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2720,3.00,0.22,12,0.25,1844.00,24975.00,11660,20240213,-52.49,4310,20241209,28.54,5560,-0.36,20250219,4625,19.78,20250102,11520,-51.91,20240229,4310,28.54,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,110857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,120,2,2.23,474359050,86936,105.24,5360,5540,5340,6980,3760,5370,5456.42,3.04,0,26120,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2696,2.98,0.22,12,0.18,1844.00,24975.00,11660,20240213,-52.92,4310,20241209,27.38,5540,-0.90,20250219,4625,18.70,20250102,11520,-52.34,20240229,4310,27.38,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,100858,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5400,30,2,0.56,162090480,30016,36.34,5360,5430,5340,6980,3760,5370,5400.14,3.04,0,6844,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2652,2.93,0.22,12,0.06,1844.00,24975.00,11660,20240213,-53.69,4310,20241209,25.29,5430,-0.55,20250219,4625,16.76,20250102,11520,-53.12,20240229,4310,25.29,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250219,090858,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5400,30,2,0.56,26370520,4915,5.95,5360,5400,5340,6980,3760,5370,5365.31,3.04,0,8,5436,5402,5336,5302,5236,5420,5320,269,1610,500,3860,10,1,49103002,2652,2.93,0.22,12,0.01,1844.00,24975.00,11660,20240213,-53.69,4310,20241209,25.29,5420,-0.37,20250120,4625,16.76,20250102,11520,-53.12,20240229,4310,25.29,20241209,2.62,N,151860,500,268 억,,1491175,N,N,0,N,00,N
20250218,160854,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5370,40,2,0.75,437598530,82289,89.30,5270,5370,5270,6920,3740,5330,5317.82,3.04,0,-3770,5423,5376,5293,5246,5163,5400,5270,269,1590,500,3830,10,1,49103002,2637,2.91,0.22,12,0.17,1844.00,24975.00,11660,20240213,-53.95,4310,20241209,24.59,5420,-0.92,20250120,4625,16.11,20250102,11520,-53.39,20240229,4310,24.59,20241209,2.61,N,151860,500,268 억,,1494127,N,N,0,N,00,N
20250218,150856,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5370,40,2,0.75,425627250,80058,86.88,5270,5370,5270,6920,3740,5330,5316.48,3.04,0,-4147,5423,5376,5293,5246,5163,5400,5270,269,1590,500,3830,10,1,49103002,2637,2.91,0.22,12,0.16,1844.00,24975.00,11660,20240213,-53.95,4310,20241209,24.59,5420,-0.92,20250120,4625,16.11,20250102,11520,-53.39,20240229,4310,24.59,20241209,2.61,N,151860,500,268 억,,1494127,N,N,0,N,00,N
20250218,140857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5350,20,2,0.38,386056780,72670,78.86,5270,5370,5270,6920,3740,5330,5312.46,3.04,0,-4586,5423,5376,5293,5246,5163,5400,5270,269,1590,500,3830,10,1,49103002,2627,2.90,0.21,12,0.15,1844.00,24975.00,11660,20240213,-54.12,4310,20241209,24.13,5420,-1.29,20250120,4625,15.68,20250102,11520,-53.56,20240229,4310,24.13,20241209,2.61,N,151860,500,268 억,,1494127,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 160856 55 40.00 KOSDAQ 화학 N N N Y 40 N 5450 80 2 1.49 952550190 173695 210.27 5360 5560 5340 6980 3760 5370 5484.07 3.04 0 3582 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2676 2.96 0.22 12 0.35 1844.00 24975.00 11660 20240213 -53.26 4310 20241209 26.45 5560 -1.98 20250219 4625 17.84 20250102 11520 -52.69 20240229 4310 26.45 20241209 2.62 N 151860 500 268 억 1491175 N N 1 N 00 N
3 20250219 150859 55 40.00 KOSDAQ 화학 N N N Y 40 N 5500 130 2 2.42 903985460 164825 199.54 5360 5560 5340 6980 3760 5370 5484.52 3.04 0 4197 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2701 2.98 0.22 12 0.34 1844.00 24975.00 11660 20240213 -52.83 4310 20241209 27.61 5560 -1.08 20250219 4625 18.92 20250102 11520 -52.26 20240229 4310 27.61 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
4 20250219 140856 55 40.00 KOSDAQ 화학 N N N Y 40 N 5500 130 2 2.42 849608630 154928 187.56 5360 5560 5340 6980 3760 5370 5483.89 3.04 0 4196 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2701 2.98 0.22 12 0.32 1844.00 24975.00 11660 20240213 -52.83 4310 20241209 27.61 5560 -1.08 20250219 4625 18.92 20250102 11520 -52.26 20240229 4310 27.61 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
5 20250219 130857 55 40.00 KOSDAQ 화학 N N N Y 40 N 5520 150 2 2.79 775732990 141481 171.28 5360 5560 5340 6980 3760 5370 5482.95 3.04 0 8809 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2710 2.99 0.22 12 0.29 1844.00 24975.00 11660 20240213 -52.66 4310 20241209 28.07 5560 -0.72 20250219 4625 19.35 20250102 11520 -52.08 20240229 4310 28.07 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
6 20250219 120855 55 40.00 KOSDAQ 화학 N N N Y 40 N 5540 170 2 3.17 662313550 120947 146.42 5360 5560 5340 6980 3760 5370 5476.06 3.04 0 15680 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2720 3.00 0.22 12 0.25 1844.00 24975.00 11660 20240213 -52.49 4310 20241209 28.54 5560 -0.36 20250219 4625 19.78 20250102 11520 -51.91 20240229 4310 28.54 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
7 20250219 110857 55 40.00 KOSDAQ 화학 N N N Y 40 N 5490 120 2 2.23 474359050 86936 105.24 5360 5540 5340 6980 3760 5370 5456.42 3.04 0 26120 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2696 2.98 0.22 12 0.18 1844.00 24975.00 11660 20240213 -52.92 4310 20241209 27.38 5540 -0.90 20250219 4625 18.70 20250102 11520 -52.34 20240229 4310 27.38 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
8 20250219 100858 55 40.00 KOSDAQ 화학 N N N Y 40 N 5400 30 2 0.56 162090480 30016 36.34 5360 5430 5340 6980 3760 5370 5400.14 3.04 0 6844 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2652 2.93 0.22 12 0.06 1844.00 24975.00 11660 20240213 -53.69 4310 20241209 25.29 5430 -0.55 20250219 4625 16.76 20250102 11520 -53.12 20240229 4310 25.29 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
9 20250219 090858 55 40.00 KOSDAQ 화학 N N N Y 40 N 5400 30 2 0.56 26370520 4915 5.95 5360 5400 5340 6980 3760 5370 5365.31 3.04 0 8 5436 5402 5336 5302 5236 5420 5320 269 1610 500 3860 10 1 49103002 2652 2.93 0.22 12 0.01 1844.00 24975.00 11660 20240213 -53.69 4310 20241209 25.29 5420 -0.37 20250120 4625 16.76 20250102 11520 -53.12 20240229 4310 25.29 20241209 2.62 N 151860 500 268 억 1491175 N N 0 N 00 N
10 20250218 160854 55 40.00 KOSDAQ 화학 N N N Y 40 N 5370 40 2 0.75 437598530 82289 89.30 5270 5370 5270 6920 3740 5330 5317.82 3.04 0 -3770 5423 5376 5293 5246 5163 5400 5270 269 1590 500 3830 10 1 49103002 2637 2.91 0.22 12 0.17 1844.00 24975.00 11660 20240213 -53.95 4310 20241209 24.59 5420 -0.92 20250120 4625 16.11 20250102 11520 -53.39 20240229 4310 24.59 20241209 2.61 N 151860 500 268 억 1494127 N N 0 N 00 N
11 20250218 150856 55 40.00 KOSDAQ 화학 N N N Y 40 N 5370 40 2 0.75 425627250 80058 86.88 5270 5370 5270 6920 3740 5330 5316.48 3.04 0 -4147 5423 5376 5293 5246 5163 5400 5270 269 1590 500 3830 10 1 49103002 2637 2.91 0.22 12 0.16 1844.00 24975.00 11660 20240213 -53.95 4310 20241209 24.59 5420 -0.92 20250120 4625 16.11 20250102 11520 -53.39 20240229 4310 24.59 20241209 2.61 N 151860 500 268 억 1494127 N N 0 N 00 N
12 20250218 140857 55 40.00 KOSDAQ 화학 N N N Y 40 N 5350 20 2 0.38 386056780 72670 78.86 5270 5370 5270 6920 3740 5330 5312.46 3.04 0 -4586 5423 5376 5293 5246 5163 5400 5270 269 1590 500 3830 10 1 49103002 2627 2.90 0.21 12 0.15 1844.00 24975.00 11660 20240213 -54.12 4310 20241209 24.13 5420 -1.29 20250120 4625 15.68 20250102 11520 -53.56 20240229 4310 24.13 20241209 2.61 N 151860 500 268 억 1494127 N N 0 N 00 N