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
260930/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
20250219,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,15,2,0.32,144704895,31230,66.31,4650,4690,4600,6050,3260,4655,4633.50,1.39,0,6559,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,903,13.01,0.54,12,0.16,359.00,8657.00,8650,20240614,-46.01,4305,20240416,8.48,5480,-14.78,20250115,4530,3.09,20250203,8650,-46.01,20240614,4305,8.48,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,15,2,0.32,141526440,30549,64.87,4650,4690,4600,6050,3260,4655,4632.77,1.39,0,6527,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,903,13.01,0.54,12,0.16,359.00,8657.00,8650,20240614,-46.01,4305,20240416,8.48,5480,-14.78,20250115,4530,3.09,20250203,8650,-46.01,20240614,4305,8.48,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,5,2,0.11,123650545,26701,56.69,4650,4690,4600,6050,3260,4655,4630.93,1.39,0,5052,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,901,12.98,0.54,12,0.14,359.00,8657.00,8650,20240614,-46.13,4305,20240416,8.25,5480,-14.96,20250115,4530,2.87,20250203,8650,-46.13,20240614,4305,8.25,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,15,2,0.32,114931195,24827,52.72,4650,4690,4600,6050,3260,4655,4629.28,1.39,0,4436,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,903,13.01,0.54,12,0.13,359.00,8657.00,8650,20240614,-46.01,4305,20240416,8.48,5480,-14.78,20250115,4530,3.09,20250203,8650,-46.01,20240614,4305,8.48,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,121043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4675,20,2,0.43,102070720,22074,46.87,4650,4690,4600,6050,3260,4655,4624.02,1.39,0,4995,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,904,13.02,0.54,12,0.11,359.00,8657.00,8650,20240614,-45.95,4305,20240416,8.59,5480,-14.69,20250115,4530,3.20,20250203,8650,-45.95,20240614,4305,8.59,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,111044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-15,5,-0.32,86844455,18810,39.94,4650,4670,4600,6050,3260,4655,4616.93,1.39,0,4785,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,897,12.92,0.54,12,0.10,359.00,8657.00,8650,20240614,-46.36,4305,20240416,7.78,5480,-15.33,20250115,4530,2.43,20250203,8650,-46.36,20240614,4305,7.78,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-10,5,-0.21,54350780,11772,25.00,4650,4670,4600,6050,3260,4655,4616.95,1.39,0,2212,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,898,12.94,0.54,12,0.06,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250219,091045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,0,3,0.00,3173575,685,1.45,4650,4655,4630,6050,3260,4655,4632.92,1.39,0,206,4735,4695,4655,4615,4575,4715,4635,97,1395,500,3250,5,1,19341591,900,12.97,0.54,12,0.00,359.00,8657.00,8650,20240614,-46.18,4305,20240416,8.13,5480,-15.05,20250115,4530,2.76,20250203,8650,-46.18,20240614,4305,8.13,20240416,3.05,N,260930,500,96 억,,268961,N,N,0,N,00,N
20250218,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,-40,5,-0.85,219062680,47076,90.34,4620,4695,4615,6100,3290,4695,4653.38,1.38,0,6505,4781,4737,4661,4617,4541,4760,4640,97,1405,500,3280,5,1,19341591,900,12.97,0.54,12,0.24,359.00,8657.00,8650,20240614,-46.18,4305,20240416,8.13,5480,-15.05,20250115,4530,2.76,20250203,8650,-46.18,20240614,4305,8.13,20240416,2.99,N,260930,500,96 억,,267531,N,N,0,N,00,N
20250218,151042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-25,5,-0.53,210193210,45171,86.69,4620,4695,4615,6100,3290,4695,4653.28,1.38,0,6660,4781,4737,4661,4617,4541,4760,4640,97,1405,500,3280,5,1,19341591,903,13.01,0.54,12,0.23,359.00,8657.00,8650,20240614,-46.01,4305,20240416,8.48,5480,-14.78,20250115,4530,3.09,20250203,8650,-46.01,20240614,4305,8.48,20240416,2.99,N,260930,500,96 억,,267531,N,N,0,N,00,N
20250218,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4680,-15,5,-0.32,179793190,38651,74.18,4620,4695,4615,6100,3290,4695,4651.71,1.38,0,5454,4781,4737,4661,4617,4541,4760,4640,97,1405,500,3280,5,1,19341591,905,13.04,0.54,12,0.20,359.00,8657.00,8650,20240614,-45.90,4305,20240416,8.71,5480,-14.60,20250115,4530,3.31,20250203,8650,-45.90,20240614,4305,8.71,20240416,2.99,N,260930,500,96 억,,267531,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 161043 57 100.00 KOSDAQ 화학 N N N N N 4670 15 2 0.32 144704895 31230 66.31 4650 4690 4600 6050 3260 4655 4633.50 1.39 0 6559 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 903 13.01 0.54 12 0.16 359.00 8657.00 8650 20240614 -46.01 4305 20240416 8.48 5480 -14.78 20250115 4530 3.09 20250203 8650 -46.01 20240614 4305 8.48 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
3 20250219 151046 57 100.00 KOSDAQ 화학 N N N N N 4670 15 2 0.32 141526440 30549 64.87 4650 4690 4600 6050 3260 4655 4632.77 1.39 0 6527 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 903 13.01 0.54 12 0.16 359.00 8657.00 8650 20240614 -46.01 4305 20240416 8.48 5480 -14.78 20250115 4530 3.09 20250203 8650 -46.01 20240614 4305 8.48 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
4 20250219 141042 57 100.00 KOSDAQ 화학 N N N N N 4660 5 2 0.11 123650545 26701 56.69 4650 4690 4600 6050 3260 4655 4630.93 1.39 0 5052 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 901 12.98 0.54 12 0.14 359.00 8657.00 8650 20240614 -46.13 4305 20240416 8.25 5480 -14.96 20250115 4530 2.87 20250203 8650 -46.13 20240614 4305 8.25 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
5 20250219 131043 57 100.00 KOSDAQ 화학 N N N N N 4670 15 2 0.32 114931195 24827 52.72 4650 4690 4600 6050 3260 4655 4629.28 1.39 0 4436 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 903 13.01 0.54 12 0.13 359.00 8657.00 8650 20240614 -46.01 4305 20240416 8.48 5480 -14.78 20250115 4530 3.09 20250203 8650 -46.01 20240614 4305 8.48 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
6 20250219 121043 57 100.00 KOSDAQ 화학 N N N N N 4675 20 2 0.43 102070720 22074 46.87 4650 4690 4600 6050 3260 4655 4624.02 1.39 0 4995 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 904 13.02 0.54 12 0.11 359.00 8657.00 8650 20240614 -45.95 4305 20240416 8.59 5480 -14.69 20250115 4530 3.20 20250203 8650 -45.95 20240614 4305 8.59 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
7 20250219 111044 57 100.00 KOSDAQ 화학 N N N N N 4640 -15 5 -0.32 86844455 18810 39.94 4650 4670 4600 6050 3260 4655 4616.93 1.39 0 4785 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 897 12.92 0.54 12 0.10 359.00 8657.00 8650 20240614 -46.36 4305 20240416 7.78 5480 -15.33 20250115 4530 2.43 20250203 8650 -46.36 20240614 4305 7.78 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
8 20250219 101044 57 100.00 KOSDAQ 화학 N N N N N 4645 -10 5 -0.21 54350780 11772 25.00 4650 4670 4600 6050 3260 4655 4616.95 1.39 0 2212 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 898 12.94 0.54 12 0.06 359.00 8657.00 8650 20240614 -46.30 4305 20240416 7.90 5480 -15.24 20250115 4530 2.54 20250203 8650 -46.30 20240614 4305 7.90 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
9 20250219 091045 57 100.00 KOSDAQ 화학 N N N N N 4655 0 3 0.00 3173575 685 1.45 4650 4655 4630 6050 3260 4655 4632.92 1.39 0 206 4735 4695 4655 4615 4575 4715 4635 97 1395 500 3250 5 1 19341591 900 12.97 0.54 12 0.00 359.00 8657.00 8650 20240614 -46.18 4305 20240416 8.13 5480 -15.05 20250115 4530 2.76 20250203 8650 -46.18 20240614 4305 8.13 20240416 3.05 N 260930 500 96 억 268961 N N 0 N 00 N
10 20250218 161039 57 100.00 KOSDAQ 화학 N N N N N 4655 -40 5 -0.85 219062680 47076 90.34 4620 4695 4615 6100 3290 4695 4653.38 1.38 0 6505 4781 4737 4661 4617 4541 4760 4640 97 1405 500 3280 5 1 19341591 900 12.97 0.54 12 0.24 359.00 8657.00 8650 20240614 -46.18 4305 20240416 8.13 5480 -15.05 20250115 4530 2.76 20250203 8650 -46.18 20240614 4305 8.13 20240416 2.99 N 260930 500 96 억 267531 N N 0 N 00 N
11 20250218 151042 57 100.00 KOSDAQ 화학 N N N N N 4670 -25 5 -0.53 210193210 45171 86.69 4620 4695 4615 6100 3290 4695 4653.28 1.38 0 6660 4781 4737 4661 4617 4541 4760 4640 97 1405 500 3280 5 1 19341591 903 13.01 0.54 12 0.23 359.00 8657.00 8650 20240614 -46.01 4305 20240416 8.48 5480 -14.78 20250115 4530 3.09 20250203 8650 -46.01 20240614 4305 8.48 20240416 2.99 N 260930 500 96 억 267531 N N 0 N 00 N
12 20250218 141042 57 100.00 KOSDAQ 화학 N N N N N 4680 -15 5 -0.32 179793190 38651 74.18 4620 4695 4615 6100 3290 4695 4651.71 1.38 0 5454 4781 4737 4661 4617 4541 4760 4640 97 1405 500 3280 5 1 19341591 905 13.04 0.54 12 0.20 359.00 8657.00 8650 20240614 -45.90 4305 20240416 8.71 5480 -14.60 20250115 4530 3.31 20250203 8650 -45.90 20240614 4305 8.71 20240416 2.99 N 260930 500 96 억 267531 N N 0 N 00 N