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
220260/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
20250219,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,15,2,0.31,747894785,154717,108.19,4835,4885,4800,6250,3370,4810,4834.11,0.00,0,15199,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1281,45.52,2.08,12,0.58,106.00,2323.00,9040,20240220,-46.63,2920,20241210,65.24,5580,-13.53,20250207,4255,13.40,20250204,9040,-46.63,20240220,2920,65.24,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,10,2,0.21,710244575,146906,102.73,4835,4885,4800,6250,3370,4810,4834.72,0.00,0,16872,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1280,45.47,2.07,12,0.55,106.00,2323.00,9040,20240220,-46.68,2920,20241210,65.07,5580,-13.62,20250207,4255,13.28,20250204,9040,-46.68,20240220,2920,65.07,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,10,2,0.21,570520645,117847,82.41,4835,4885,4800,6250,3370,4810,4841.25,0.00,0,1282,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1280,45.47,2.07,12,0.44,106.00,2323.00,9040,20240220,-46.68,2920,20241210,65.07,5580,-13.62,20250207,4255,13.28,20250204,9040,-46.68,20240220,2920,65.07,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,30,2,0.62,457761985,94399,66.01,4835,4885,4800,6250,3370,4810,4849.31,0.00,0,1508,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1285,45.66,2.08,12,0.36,106.00,2323.00,9040,20240220,-46.46,2920,20241210,65.75,5580,-13.26,20250207,4255,13.75,20250204,9040,-46.46,20240220,2920,65.75,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,45,2,0.94,410768695,84685,59.22,4835,4885,4800,6250,3370,4810,4850.64,0.00,0,4876,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1289,45.80,2.09,12,0.32,106.00,2323.00,9040,20240220,-46.29,2920,20241210,66.27,5580,-12.99,20250207,4255,14.10,20250204,9040,-46.29,20240220,2920,66.27,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,45,2,0.94,342186935,70522,49.32,4835,4885,4800,6250,3370,4810,4852.32,0.00,0,5040,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1289,45.80,2.09,12,0.27,106.00,2323.00,9040,20240220,-46.29,2920,20241210,66.27,5580,-12.99,20250207,4255,14.10,20250204,9040,-46.29,20240220,2920,66.27,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,75,2,1.56,238968260,49303,34.48,4835,4885,4800,6250,3370,4810,4847.08,0.00,0,6967,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1297,46.08,2.10,12,0.19,106.00,2323.00,9040,20240220,-45.96,2920,20241210,67.29,5580,-12.46,20250207,4255,14.81,20250204,9040,-45.96,20240220,2920,67.29,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250219,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,55,2,1.14,41403990,8568,5.99,4835,4870,4800,6250,3370,4810,4832.93,0.00,0,-2803,4970,4890,4830,4750,4690,4860,4720,27,1440,100,3070,5,1,26558307,1292,45.90,2.09,12,0.03,106.00,2323.00,9040,20240220,-46.18,2920,20241210,66.61,5580,-12.81,20250207,4255,14.34,20250204,9040,-46.18,20240220,2920,66.61,20241210,4.23,N,220260,100,26 억,,0,N,N,0,N,00,N
20250218,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-100,5,-2.04,677818150,140694,55.84,4875,4910,4770,6380,3440,4910,4817.71,0.00,0,-7080,5100,5005,4870,4775,4640,5052,4822,27,1470,100,3140,5,1,26558307,1277,45.38,2.07,12,0.53,106.00,2323.00,9040,20240220,-46.79,2920,20241210,64.73,5580,-13.80,20250207,4255,13.04,20250204,9040,-46.79,20240220,2920,64.73,20241210,4.24,N,220260,100,26 억,,0,N,N,0,N,00,N
20250218,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-110,5,-2.24,636406535,132074,52.41,4875,4910,4770,6380,3440,4910,4818.56,0.00,0,-4116,5100,5005,4870,4775,4640,5052,4822,27,1470,100,3140,5,1,26558307,1275,45.28,2.07,12,0.50,106.00,2323.00,9040,20240220,-46.90,2920,20241210,64.38,5580,-13.98,20250207,4255,12.81,20250204,9040,-46.90,20240220,2920,64.38,20241210,4.24,N,220260,100,26 억,,0,N,N,0,N,00,N
20250218,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-95,5,-1.93,510843635,105957,42.05,4875,4910,4770,6380,3440,4910,4821.24,0.00,0,3958,5100,5005,4870,4775,4640,5052,4822,27,1470,100,3140,5,1,26558307,1279,45.42,2.07,12,0.40,106.00,2323.00,9040,20240220,-46.74,2920,20241210,64.90,5580,-13.71,20250207,4255,13.16,20250204,9040,-46.74,20240220,2920,64.90,20241210,4.24,N,220260,100,26 억,,0,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 161001 57 100.00 KOSDAQ 화학 N N N N N 4825 15 2 0.31 747894785 154717 108.19 4835 4885 4800 6250 3370 4810 4834.11 0.00 0 15199 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1281 45.52 2.08 12 0.58 106.00 2323.00 9040 20240220 -46.63 2920 20241210 65.24 5580 -13.53 20250207 4255 13.40 20250204 9040 -46.63 20240220 2920 65.24 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
3 20250219 151004 57 100.00 KOSDAQ 화학 N N N N N 4820 10 2 0.21 710244575 146906 102.73 4835 4885 4800 6250 3370 4810 4834.72 0.00 0 16872 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1280 45.47 2.07 12 0.55 106.00 2323.00 9040 20240220 -46.68 2920 20241210 65.07 5580 -13.62 20250207 4255 13.28 20250204 9040 -46.68 20240220 2920 65.07 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
4 20250219 141000 57 100.00 KOSDAQ 화학 N N N N N 4820 10 2 0.21 570520645 117847 82.41 4835 4885 4800 6250 3370 4810 4841.25 0.00 0 1282 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1280 45.47 2.07 12 0.44 106.00 2323.00 9040 20240220 -46.68 2920 20241210 65.07 5580 -13.62 20250207 4255 13.28 20250204 9040 -46.68 20240220 2920 65.07 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
5 20250219 131002 57 100.00 KOSDAQ 화학 N N N N N 4840 30 2 0.62 457761985 94399 66.01 4835 4885 4800 6250 3370 4810 4849.31 0.00 0 1508 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1285 45.66 2.08 12 0.36 106.00 2323.00 9040 20240220 -46.46 2920 20241210 65.75 5580 -13.26 20250207 4255 13.75 20250204 9040 -46.46 20240220 2920 65.75 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
6 20250219 121000 57 100.00 KOSDAQ 화학 N N N N N 4855 45 2 0.94 410768695 84685 59.22 4835 4885 4800 6250 3370 4810 4850.64 0.00 0 4876 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1289 45.80 2.09 12 0.32 106.00 2323.00 9040 20240220 -46.29 2920 20241210 66.27 5580 -12.99 20250207 4255 14.10 20250204 9040 -46.29 20240220 2920 66.27 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
7 20250219 111002 57 100.00 KOSDAQ 화학 N N N N N 4855 45 2 0.94 342186935 70522 49.32 4835 4885 4800 6250 3370 4810 4852.32 0.00 0 5040 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1289 45.80 2.09 12 0.27 106.00 2323.00 9040 20240220 -46.29 2920 20241210 66.27 5580 -12.99 20250207 4255 14.10 20250204 9040 -46.29 20240220 2920 66.27 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
8 20250219 101003 57 100.00 KOSDAQ 화학 N N N N N 4885 75 2 1.56 238968260 49303 34.48 4835 4885 4800 6250 3370 4810 4847.08 0.00 0 6967 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1297 46.08 2.10 12 0.19 106.00 2323.00 9040 20240220 -45.96 2920 20241210 67.29 5580 -12.46 20250207 4255 14.81 20250204 9040 -45.96 20240220 2920 67.29 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
9 20250219 091003 57 100.00 KOSDAQ 화학 N N N N N 4865 55 2 1.14 41403990 8568 5.99 4835 4870 4800 6250 3370 4810 4832.93 0.00 0 -2803 4970 4890 4830 4750 4690 4860 4720 27 1440 100 3070 5 1 26558307 1292 45.90 2.09 12 0.03 106.00 2323.00 9040 20240220 -46.18 2920 20241210 66.61 5580 -12.81 20250207 4255 14.34 20250204 9040 -46.18 20240220 2920 66.61 20241210 4.23 N 220260 100 26 억 0 N N 0 N 00 N
10 20250218 160958 57 100.00 KOSDAQ 화학 N N N N N 4810 -100 5 -2.04 677818150 140694 55.84 4875 4910 4770 6380 3440 4910 4817.71 0.00 0 -7080 5100 5005 4870 4775 4640 5052 4822 27 1470 100 3140 5 1 26558307 1277 45.38 2.07 12 0.53 106.00 2323.00 9040 20240220 -46.79 2920 20241210 64.73 5580 -13.80 20250207 4255 13.04 20250204 9040 -46.79 20240220 2920 64.73 20241210 4.24 N 220260 100 26 억 0 N N 0 N 00 N
11 20250218 151000 57 100.00 KOSDAQ 화학 N N N N N 4800 -110 5 -2.24 636406535 132074 52.41 4875 4910 4770 6380 3440 4910 4818.56 0.00 0 -4116 5100 5005 4870 4775 4640 5052 4822 27 1470 100 3140 5 1 26558307 1275 45.28 2.07 12 0.50 106.00 2323.00 9040 20240220 -46.90 2920 20241210 64.38 5580 -13.98 20250207 4255 12.81 20250204 9040 -46.90 20240220 2920 64.38 20241210 4.24 N 220260 100 26 억 0 N N 0 N 00 N
12 20250218 141001 57 100.00 KOSDAQ 화학 N N N N N 4815 -95 5 -1.93 510843635 105957 42.05 4875 4910 4770 6380 3440 4910 4821.24 0.00 0 3958 5100 5005 4870 4775 4640 5052 4822 27 1470 100 3140 5 1 26558307 1279 45.42 2.07 12 0.40 106.00 2323.00 9040 20240220 -46.74 2920 20241210 64.90 5580 -13.71 20250207 4255 13.16 20250204 9040 -46.74 20240220 2920 64.90 20241210 4.24 N 220260 100 26 억 0 N N 0 N 00 N