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
265740/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
20250219,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-60,5,-1.22,123638390,25535,312.39,4925,4925,4810,6370,3430,4900,4841.92,0.65,0,-5106,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,432,11.75,0.71,12,0.29,412.00,6809.00,9790,20240614,-50.56,4405,20241209,9.88,6330,-23.54,20250116,4625,4.65,20250102,9790,-50.56,20240614,4405,9.88,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,151053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-50,5,-1.02,118960585,24569,300.57,4925,4925,4810,6370,3430,4900,4841.90,0.65,0,-4948,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,433,11.77,0.71,12,0.28,412.00,6809.00,9790,20240614,-50.46,4405,20241209,10.10,6330,-23.38,20250116,4625,4.86,20250102,9790,-50.46,20240614,4405,10.10,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-50,5,-1.02,107773350,22270,272.45,4925,4925,4810,6370,3430,4900,4839.40,0.65,0,-4814,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,433,11.77,0.71,12,0.25,412.00,6809.00,9790,20240614,-50.46,4405,20241209,10.10,6330,-23.38,20250116,4625,4.86,20250102,9790,-50.46,20240614,4405,10.10,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,131050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-90,5,-1.84,95013620,19631,240.16,4925,4925,4810,6370,3430,4900,4839.98,0.65,0,-4582,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,430,11.67,0.71,12,0.22,412.00,6809.00,9790,20240614,-50.87,4405,20241209,9.19,6330,-24.01,20250116,4625,4.00,20250102,9790,-50.87,20240614,4405,9.19,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,121050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,-25,5,-0.51,55813665,11520,140.93,4925,4925,4810,6370,3430,4900,4844.94,0.65,0,-4642,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,435,11.83,0.72,12,0.13,412.00,6809.00,9790,20240614,-50.20,4405,20241209,10.67,6330,-22.99,20250116,4625,5.41,20250102,9790,-50.20,20240614,4405,10.67,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,111050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-30,5,-0.61,53483695,11041,135.07,4925,4925,4810,6370,3430,4900,4844.10,0.65,0,-4541,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,435,11.82,0.72,12,0.12,412.00,6809.00,9790,20240614,-50.26,4405,20241209,10.56,6330,-23.06,20250116,4625,5.30,20250102,9790,-50.26,20240614,4405,10.56,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-80,5,-1.63,44872320,9258,113.26,4925,4925,4810,6370,3430,4900,4846.87,0.65,0,-4446,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,431,11.70,0.71,12,0.10,412.00,6809.00,9790,20240614,-50.77,4405,20241209,9.42,6330,-23.85,20250116,4625,4.22,20250102,9790,-50.77,20240614,4405,9.42,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250219,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-40,5,-0.82,10921925,2238,27.38,4925,4925,4860,6370,3430,4900,4880.22,0.65,0,-1109,4996,4947,4906,4857,4816,4927,4837,9,1470,100,3330,5,1,8931800,434,11.80,0.71,12,0.03,412.00,6809.00,9790,20240614,-50.36,4405,20241209,10.33,6330,-23.22,20250116,4625,5.08,20250102,9790,-50.36,20240614,4405,10.33,20241209,2.24,N,265740,100,8 억,,58037,N,N,0,N,00,N
20250218,161046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-30,5,-0.61,40056765,8174,59.11,4930,4955,4865,6400,3455,4930,4900.51,0.67,0,-2072,5043,4986,4918,4861,4793,4952,4827,9,1470,100,3350,5,1,8931800,438,11.89,0.72,12,0.09,412.00,6809.00,9790,20240614,-49.95,4405,20241209,11.24,6330,-22.59,20250116,4625,5.95,20250102,9790,-49.95,20240614,4405,11.24,20241209,2.22,N,265740,100,8 억,,60109,N,N,0,N,00,N
20250218,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-20,5,-0.41,39018095,7962,57.57,4930,4955,4865,6400,3455,4930,4900.54,0.67,0,-2051,5043,4986,4918,4861,4793,4952,4827,9,1470,100,3350,5,1,8931800,439,11.92,0.72,12,0.09,412.00,6809.00,9790,20240614,-49.85,4405,20241209,11.46,6330,-22.43,20250116,4625,6.16,20250102,9790,-49.85,20240614,4405,11.46,20241209,2.22,N,265740,100,8 억,,60109,N,N,0,N,00,N
20250218,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,-45,5,-0.91,30948220,6312,45.64,4930,4955,4865,6400,3455,4930,4903.08,0.67,0,-1959,5043,4986,4918,4861,4793,4952,4827,9,1470,100,3350,5,1,8931800,436,11.86,0.72,12,0.07,412.00,6809.00,9790,20240614,-50.10,4405,20241209,10.90,6330,-22.83,20250116,4625,5.62,20250102,9790,-50.10,20240614,4405,10.90,20241209,2.22,N,265740,100,8 억,,60109,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 161050 57 100.00 KOSDAQ 화학 N N N N N 4840 -60 5 -1.22 123638390 25535 312.39 4925 4925 4810 6370 3430 4900 4841.92 0.65 0 -5106 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 432 11.75 0.71 12 0.29 412.00 6809.00 9790 20240614 -50.56 4405 20241209 9.88 6330 -23.54 20250116 4625 4.65 20250102 9790 -50.56 20240614 4405 9.88 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
3 20250219 151053 57 100.00 KOSDAQ 화학 N N N N N 4850 -50 5 -1.02 118960585 24569 300.57 4925 4925 4810 6370 3430 4900 4841.90 0.65 0 -4948 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 433 11.77 0.71 12 0.28 412.00 6809.00 9790 20240614 -50.46 4405 20241209 10.10 6330 -23.38 20250116 4625 4.86 20250102 9790 -50.46 20240614 4405 10.10 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
4 20250219 141049 57 100.00 KOSDAQ 화학 N N N N N 4850 -50 5 -1.02 107773350 22270 272.45 4925 4925 4810 6370 3430 4900 4839.40 0.65 0 -4814 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 433 11.77 0.71 12 0.25 412.00 6809.00 9790 20240614 -50.46 4405 20241209 10.10 6330 -23.38 20250116 4625 4.86 20250102 9790 -50.46 20240614 4405 10.10 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
5 20250219 131050 57 100.00 KOSDAQ 화학 N N N N N 4810 -90 5 -1.84 95013620 19631 240.16 4925 4925 4810 6370 3430 4900 4839.98 0.65 0 -4582 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 430 11.67 0.71 12 0.22 412.00 6809.00 9790 20240614 -50.87 4405 20241209 9.19 6330 -24.01 20250116 4625 4.00 20250102 9790 -50.87 20240614 4405 9.19 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
6 20250219 121050 57 100.00 KOSDAQ 화학 N N N N N 4875 -25 5 -0.51 55813665 11520 140.93 4925 4925 4810 6370 3430 4900 4844.94 0.65 0 -4642 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 435 11.83 0.72 12 0.13 412.00 6809.00 9790 20240614 -50.20 4405 20241209 10.67 6330 -22.99 20250116 4625 5.41 20250102 9790 -50.20 20240614 4405 10.67 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
7 20250219 111050 57 100.00 KOSDAQ 화학 N N N N N 4870 -30 5 -0.61 53483695 11041 135.07 4925 4925 4810 6370 3430 4900 4844.10 0.65 0 -4541 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 435 11.82 0.72 12 0.12 412.00 6809.00 9790 20240614 -50.26 4405 20241209 10.56 6330 -23.06 20250116 4625 5.30 20250102 9790 -50.26 20240614 4405 10.56 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
8 20250219 101051 57 100.00 KOSDAQ 화학 N N N N N 4820 -80 5 -1.63 44872320 9258 113.26 4925 4925 4810 6370 3430 4900 4846.87 0.65 0 -4446 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 431 11.70 0.71 12 0.10 412.00 6809.00 9790 20240614 -50.77 4405 20241209 9.42 6330 -23.85 20250116 4625 4.22 20250102 9790 -50.77 20240614 4405 9.42 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
9 20250219 091052 57 100.00 KOSDAQ 화학 N N N N N 4860 -40 5 -0.82 10921925 2238 27.38 4925 4925 4860 6370 3430 4900 4880.22 0.65 0 -1109 4996 4947 4906 4857 4816 4927 4837 9 1470 100 3330 5 1 8931800 434 11.80 0.71 12 0.03 412.00 6809.00 9790 20240614 -50.36 4405 20241209 10.33 6330 -23.22 20250116 4625 5.08 20250102 9790 -50.36 20240614 4405 10.33 20241209 2.24 N 265740 100 8 억 58037 N N 0 N 00 N
10 20250218 161046 57 100.00 KOSDAQ 화학 N N N N N 4900 -30 5 -0.61 40056765 8174 59.11 4930 4955 4865 6400 3455 4930 4900.51 0.67 0 -2072 5043 4986 4918 4861 4793 4952 4827 9 1470 100 3350 5 1 8931800 438 11.89 0.72 12 0.09 412.00 6809.00 9790 20240614 -49.95 4405 20241209 11.24 6330 -22.59 20250116 4625 5.95 20250102 9790 -49.95 20240614 4405 11.24 20241209 2.22 N 265740 100 8 억 60109 N N 0 N 00 N
11 20250218 151048 57 100.00 KOSDAQ 화학 N N N N N 4910 -20 5 -0.41 39018095 7962 57.57 4930 4955 4865 6400 3455 4930 4900.54 0.67 0 -2051 5043 4986 4918 4861 4793 4952 4827 9 1470 100 3350 5 1 8931800 439 11.92 0.72 12 0.09 412.00 6809.00 9790 20240614 -49.85 4405 20241209 11.46 6330 -22.43 20250116 4625 6.16 20250102 9790 -49.85 20240614 4405 11.46 20241209 2.22 N 265740 100 8 억 60109 N N 0 N 00 N
12 20250218 141049 57 100.00 KOSDAQ 화학 N N N N N 4885 -45 5 -0.91 30948220 6312 45.64 4930 4955 4865 6400 3455 4930 4903.08 0.67 0 -1959 5043 4986 4918 4861 4793 4952 4827 9 1470 100 3350 5 1 8931800 436 11.86 0.72 12 0.07 412.00 6809.00 9790 20240614 -50.10 4405 20241209 10.90 6330 -22.83 20250116 4625 5.62 20250102 9790 -50.10 20240614 4405 10.90 20241209 2.22 N 265740 100 8 억 60109 N N 0 N 00 N