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
445180/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
20250219,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,200,2,3.05,702166700,103918,370.96,6630,6900,6600,8510,4590,6550,6756.93,1.48,0,8713,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1132,8.06,1.36,12,0.62,837.00,4965.00,15000,20240221,-55.00,4610,20241210,46.42,6900,-2.17,20250219,5250,28.57,20250102,15000,-55.00,20240221,4610,46.42,20241210,1.73,N,445180,500,83 억,,247652,N,N,2,N,00,N
20250219,151314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,170,2,2.60,683248580,101101,360.91,6630,6900,6600,8510,4590,6550,6758.08,1.48,0,8575,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1127,8.03,1.35,12,0.60,837.00,4965.00,15000,20240221,-55.20,4610,20241210,45.77,6900,-2.61,20250219,5250,28.00,20250102,15000,-55.20,20240221,4610,45.77,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,150,2,2.29,614295610,90851,324.32,6630,6900,6600,8510,4590,6550,6761.57,1.48,0,8079,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1124,8.00,1.35,12,0.54,837.00,4965.00,15000,20240221,-55.33,4610,20241210,45.34,6900,-2.90,20250219,5250,27.62,20250102,15000,-55.33,20240221,4610,45.34,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,131310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,190,2,2.90,568321010,84007,299.89,6630,6900,6600,8510,4590,6550,6765.16,1.48,0,6934,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1130,8.05,1.36,12,0.50,837.00,4965.00,15000,20240221,-55.07,4610,20241210,46.20,6900,-2.32,20250219,5250,28.38,20250102,15000,-55.07,20240221,4610,46.20,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,121310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,180,2,2.75,531320690,78524,280.31,6630,6900,6600,8510,4590,6550,6766.35,1.48,0,8109,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1129,8.04,1.36,12,0.47,837.00,4965.00,15000,20240221,-55.13,4610,20241210,45.99,6900,-2.46,20250219,5250,28.19,20250102,15000,-55.13,20240221,4610,45.99,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,111311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,190,2,2.90,456420200,67411,240.64,6630,6900,6600,8510,4590,6550,6770.71,1.48,0,8339,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1130,8.05,1.36,12,0.40,837.00,4965.00,15000,20240221,-55.07,4610,20241210,46.20,6900,-2.32,20250219,5250,28.38,20250102,15000,-55.07,20240221,4610,46.20,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,101311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,170,2,2.60,361231370,53246,190.08,6630,6900,6600,8510,4590,6550,6784.20,1.48,0,7157,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1127,8.03,1.35,12,0.32,837.00,4965.00,15000,20240221,-55.20,4610,20241210,45.77,6900,-2.61,20250219,5250,28.00,20250102,15000,-55.20,20240221,4610,45.77,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250219,091313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,200,2,3.05,264173790,38829,138.61,6630,6900,6600,8510,4590,6550,6803.52,1.48,0,8967,6670,6610,6550,6490,6430,6580,6460,84,1960,500,4190,10,1,16769188,1132,8.06,1.36,12,0.23,837.00,4965.00,15000,20240221,-55.00,4610,20241210,46.42,6900,-2.17,20250219,5250,28.57,20250102,15000,-55.00,20240221,4610,46.42,20241210,1.73,N,445180,500,83 억,,247652,N,N,0,N,00,N
20250218,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,10,2,0.15,175470150,26837,26.57,6610,6610,6490,8500,4580,6540,6538.37,1.43,0,150,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1098,7.83,1.32,12,0.16,837.00,4965.00,15000,20240221,-56.33,4610,20241210,42.08,6740,-2.82,20250217,5250,24.76,20250102,15000,-56.33,20240221,4610,42.08,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-20,5,-0.31,167653610,25639,25.39,6610,6610,6490,8500,4580,6540,6539.01,1.43,0,395,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1093,7.79,1.31,12,0.15,837.00,4965.00,15000,20240221,-56.53,4610,20241210,41.43,6740,-3.26,20250217,5250,24.19,20250102,15000,-56.53,20240221,4610,41.43,20241210,1.66,N,445180,500,83 억,,239502,N,N,0,N,00,N
20250218,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,40,2,0.61,138151780,21116,20.91,6610,6610,6490,8500,4580,6540,6542.52,1.43,0,76,6820,6680,6600,6460,6380,6640,6420,84,1960,500,4180,10,1,16769188,1103,7.86,1.33,12,0.13,837.00,4965.00,15000,20240221,-56.13,4610,20241210,42.73,6740,-2.37,20250217,5250,25.33,20250102,15000,-56.13,20240221,4610,42.73,20241210,1.66,N,445180,500,83 억,,239502,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 161310 57 100.00 KOSDAQ 화학 N N N N N 6750 200 2 3.05 702166700 103918 370.96 6630 6900 6600 8510 4590 6550 6756.93 1.48 0 8713 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1132 8.06 1.36 12 0.62 837.00 4965.00 15000 20240221 -55.00 4610 20241210 46.42 6900 -2.17 20250219 5250 28.57 20250102 15000 -55.00 20240221 4610 46.42 20241210 1.73 N 445180 500 83 억 247652 N N 2 N 00 N
3 20250219 151314 57 100.00 KOSDAQ 화학 N N N N N 6720 170 2 2.60 683248580 101101 360.91 6630 6900 6600 8510 4590 6550 6758.08 1.48 0 8575 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1127 8.03 1.35 12 0.60 837.00 4965.00 15000 20240221 -55.20 4610 20241210 45.77 6900 -2.61 20250219 5250 28.00 20250102 15000 -55.20 20240221 4610 45.77 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
4 20250219 141310 57 100.00 KOSDAQ 화학 N N N N N 6700 150 2 2.29 614295610 90851 324.32 6630 6900 6600 8510 4590 6550 6761.57 1.48 0 8079 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1124 8.00 1.35 12 0.54 837.00 4965.00 15000 20240221 -55.33 4610 20241210 45.34 6900 -2.90 20250219 5250 27.62 20250102 15000 -55.33 20240221 4610 45.34 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
5 20250219 131310 57 100.00 KOSDAQ 화학 N N N N N 6740 190 2 2.90 568321010 84007 299.89 6630 6900 6600 8510 4590 6550 6765.16 1.48 0 6934 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1130 8.05 1.36 12 0.50 837.00 4965.00 15000 20240221 -55.07 4610 20241210 46.20 6900 -2.32 20250219 5250 28.38 20250102 15000 -55.07 20240221 4610 46.20 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
6 20250219 121310 57 100.00 KOSDAQ 화학 N N N N N 6730 180 2 2.75 531320690 78524 280.31 6630 6900 6600 8510 4590 6550 6766.35 1.48 0 8109 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1129 8.04 1.36 12 0.47 837.00 4965.00 15000 20240221 -55.13 4610 20241210 45.99 6900 -2.46 20250219 5250 28.19 20250102 15000 -55.13 20240221 4610 45.99 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
7 20250219 111311 57 100.00 KOSDAQ 화학 N N N N N 6740 190 2 2.90 456420200 67411 240.64 6630 6900 6600 8510 4590 6550 6770.71 1.48 0 8339 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1130 8.05 1.36 12 0.40 837.00 4965.00 15000 20240221 -55.07 4610 20241210 46.20 6900 -2.32 20250219 5250 28.38 20250102 15000 -55.07 20240221 4610 46.20 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
8 20250219 101311 57 100.00 KOSDAQ 화학 N N N N N 6720 170 2 2.60 361231370 53246 190.08 6630 6900 6600 8510 4590 6550 6784.20 1.48 0 7157 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1127 8.03 1.35 12 0.32 837.00 4965.00 15000 20240221 -55.20 4610 20241210 45.77 6900 -2.61 20250219 5250 28.00 20250102 15000 -55.20 20240221 4610 45.77 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
9 20250219 091313 57 100.00 KOSDAQ 화학 N N N N N 6750 200 2 3.05 264173790 38829 138.61 6630 6900 6600 8510 4590 6550 6803.52 1.48 0 8967 6670 6610 6550 6490 6430 6580 6460 84 1960 500 4190 10 1 16769188 1132 8.06 1.36 12 0.23 837.00 4965.00 15000 20240221 -55.00 4610 20241210 46.42 6900 -2.17 20250219 5250 28.57 20250102 15000 -55.00 20240221 4610 46.42 20241210 1.73 N 445180 500 83 억 247652 N N 0 N 00 N
10 20250218 161305 57 100.00 KOSDAQ 화학 N N N N N 6550 10 2 0.15 175470150 26837 26.57 6610 6610 6490 8500 4580 6540 6538.37 1.43 0 150 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1098 7.83 1.32 12 0.16 837.00 4965.00 15000 20240221 -56.33 4610 20241210 42.08 6740 -2.82 20250217 5250 24.76 20250102 15000 -56.33 20240221 4610 42.08 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
11 20250218 151307 57 100.00 KOSDAQ 화학 N N N N N 6520 -20 5 -0.31 167653610 25639 25.39 6610 6610 6490 8500 4580 6540 6539.01 1.43 0 395 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1093 7.79 1.31 12 0.15 837.00 4965.00 15000 20240221 -56.53 4610 20241210 41.43 6740 -3.26 20250217 5250 24.19 20250102 15000 -56.53 20240221 4610 41.43 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N
12 20250218 141309 57 100.00 KOSDAQ 화학 N N N N N 6580 40 2 0.61 138151780 21116 20.91 6610 6610 6490 8500 4580 6540 6542.52 1.43 0 76 6820 6680 6600 6460 6380 6640 6420 84 1960 500 4180 10 1 16769188 1103 7.86 1.33 12 0.13 837.00 4965.00 15000 20240221 -56.13 4610 20241210 42.73 6740 -2.37 20250217 5250 25.33 20250102 15000 -56.13 20240221 4610 42.73 20241210 1.66 N 445180 500 83 억 239502 N N 0 N 00 N