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
475660/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
20250219,161347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,20,2,0.35,248405690,43916,69.72,5790,5790,5600,7350,3970,5660,5656.38,1.15,0,2395,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,450,-36.88,-8.94,12,0.55,-154.00,-635.00,11480,20241118,-50.52,5190,20250210,9.44,6910,-17.80,20250106,5190,9.44,20250210,11480,-50.52,20241118,5190,9.44,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,151351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,20,2,0.35,246199340,43526,69.10,5790,5790,5600,7350,3970,5660,5656.37,1.15,0,2669,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,450,-36.88,-8.94,12,0.55,-154.00,-635.00,11480,20241118,-50.52,5190,20250210,9.44,6910,-17.80,20250106,5190,9.44,20250210,11480,-50.52,20241118,5190,9.44,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,141347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-10,5,-0.18,212640660,37584,59.67,5790,5790,5600,7350,3970,5660,5657.74,1.15,0,2701,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,448,-36.69,-8.90,12,0.47,-154.00,-635.00,11480,20241118,-50.78,5190,20250210,8.86,6910,-18.23,20250106,5190,8.86,20250210,11480,-50.78,20241118,5190,8.86,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,131347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-20,5,-0.35,198629350,35098,55.72,5790,5790,5600,7350,3970,5660,5659.28,1.15,0,3729,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,447,-36.62,-8.88,12,0.44,-154.00,-635.00,11480,20241118,-50.87,5190,20250210,8.67,6910,-18.38,20250106,5190,8.67,20250210,11480,-50.87,20241118,5190,8.67,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,121347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,0,3,0.00,173242500,30609,48.60,5790,5790,5600,7350,3970,5660,5659.85,1.15,0,4853,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,449,-36.75,-8.91,12,0.39,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,6910,-18.09,20250106,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,111348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,40,2,0.71,164691780,29103,46.21,5790,5790,5600,7350,3970,5660,5658.93,1.15,0,4975,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,452,-37.01,-8.98,12,0.37,-154.00,-635.00,11480,20241118,-50.35,5190,20250210,9.83,6910,-17.51,20250106,5190,9.83,20250210,11480,-50.35,20241118,5190,9.83,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,101348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,20,2,0.35,144686990,25580,40.61,5790,5790,5600,7350,3970,5660,5656.25,1.15,0,5465,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,450,-36.88,-8.94,12,0.32,-154.00,-635.00,11480,20241118,-50.52,5190,20250210,9.44,6910,-17.80,20250106,5190,9.44,20250210,11480,-50.52,20241118,5190,9.44,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250219,091350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,50,2,0.88,8423810,1482,2.35,5790,5790,5670,7350,3970,5660,5684.08,1.15,0,62,6000,5830,5630,5460,5260,5915,5545,40,1690,500,3960,10,1,7929835,453,-37.08,-8.99,12,0.02,-154.00,-635.00,11480,20241118,-50.26,5190,20250210,10.02,6910,-17.37,20250106,5190,10.02,20250210,11480,-50.26,20241118,5190,10.02,20250210,0.78,N,475660,500,39 억,,91108,N,N,0,N,00,N
20250218,161342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,200,2,3.66,355879730,62965,53.49,5510,5800,5430,7090,3830,5460,5652.02,1.05,0,7596,5673,5566,5413,5306,5153,5620,5360,40,1630,500,3820,10,1,7929835,449,-36.75,-8.91,12,0.79,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,6910,-18.09,20250106,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,0.85,N,475660,500,39 억,,83315,N,N,0,N,00,N
20250218,151343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,220,2,4.03,349365420,61815,52.52,5510,5800,5430,7090,3830,5460,5651.79,1.05,0,7659,5673,5566,5413,5306,5153,5620,5360,40,1630,500,3820,10,1,7929835,450,-36.88,-8.94,12,0.78,-154.00,-635.00,11480,20241118,-50.52,5190,20250210,9.44,6910,-17.80,20250106,5190,9.44,20250210,11480,-50.52,20241118,5190,9.44,20250210,0.85,N,475660,500,39 억,,83315,N,N,0,N,00,N
20250218,141346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,200,2,3.66,311083790,55050,46.77,5510,5800,5430,7090,3830,5460,5650.93,1.05,0,5368,5673,5566,5413,5306,5153,5620,5360,40,1630,500,3820,10,1,7929835,449,-36.75,-8.91,12,0.69,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,6910,-18.09,20250106,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,0.85,N,475660,500,39 억,,83315,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 161347 57 100.00 KOSDAQ 화학 N N N N N 5680 20 2 0.35 248405690 43916 69.72 5790 5790 5600 7350 3970 5660 5656.38 1.15 0 2395 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 450 -36.88 -8.94 12 0.55 -154.00 -635.00 11480 20241118 -50.52 5190 20250210 9.44 6910 -17.80 20250106 5190 9.44 20250210 11480 -50.52 20241118 5190 9.44 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
3 20250219 151351 57 100.00 KOSDAQ 화학 N N N N N 5680 20 2 0.35 246199340 43526 69.10 5790 5790 5600 7350 3970 5660 5656.37 1.15 0 2669 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 450 -36.88 -8.94 12 0.55 -154.00 -635.00 11480 20241118 -50.52 5190 20250210 9.44 6910 -17.80 20250106 5190 9.44 20250210 11480 -50.52 20241118 5190 9.44 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
4 20250219 141347 57 100.00 KOSDAQ 화학 N N N N N 5650 -10 5 -0.18 212640660 37584 59.67 5790 5790 5600 7350 3970 5660 5657.74 1.15 0 2701 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 448 -36.69 -8.90 12 0.47 -154.00 -635.00 11480 20241118 -50.78 5190 20250210 8.86 6910 -18.23 20250106 5190 8.86 20250210 11480 -50.78 20241118 5190 8.86 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
5 20250219 131347 57 100.00 KOSDAQ 화학 N N N N N 5640 -20 5 -0.35 198629350 35098 55.72 5790 5790 5600 7350 3970 5660 5659.28 1.15 0 3729 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 447 -36.62 -8.88 12 0.44 -154.00 -635.00 11480 20241118 -50.87 5190 20250210 8.67 6910 -18.38 20250106 5190 8.67 20250210 11480 -50.87 20241118 5190 8.67 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
6 20250219 121347 57 100.00 KOSDAQ 화학 N N N N N 5660 0 3 0.00 173242500 30609 48.60 5790 5790 5600 7350 3970 5660 5659.85 1.15 0 4853 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 449 -36.75 -8.91 12 0.39 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 6910 -18.09 20250106 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
7 20250219 111348 57 100.00 KOSDAQ 화학 N N N N N 5700 40 2 0.71 164691780 29103 46.21 5790 5790 5600 7350 3970 5660 5658.93 1.15 0 4975 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 452 -37.01 -8.98 12 0.37 -154.00 -635.00 11480 20241118 -50.35 5190 20250210 9.83 6910 -17.51 20250106 5190 9.83 20250210 11480 -50.35 20241118 5190 9.83 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
8 20250219 101348 57 100.00 KOSDAQ 화학 N N N N N 5680 20 2 0.35 144686990 25580 40.61 5790 5790 5600 7350 3970 5660 5656.25 1.15 0 5465 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 450 -36.88 -8.94 12 0.32 -154.00 -635.00 11480 20241118 -50.52 5190 20250210 9.44 6910 -17.80 20250106 5190 9.44 20250210 11480 -50.52 20241118 5190 9.44 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
9 20250219 091350 57 100.00 KOSDAQ 화학 N N N N N 5710 50 2 0.88 8423810 1482 2.35 5790 5790 5670 7350 3970 5660 5684.08 1.15 0 62 6000 5830 5630 5460 5260 5915 5545 40 1690 500 3960 10 1 7929835 453 -37.08 -8.99 12 0.02 -154.00 -635.00 11480 20241118 -50.26 5190 20250210 10.02 6910 -17.37 20250106 5190 10.02 20250210 11480 -50.26 20241118 5190 10.02 20250210 0.78 N 475660 500 39 억 91108 N N 0 N 00 N
10 20250218 161342 57 100.00 KOSDAQ 화학 N N N N N 5660 200 2 3.66 355879730 62965 53.49 5510 5800 5430 7090 3830 5460 5652.02 1.05 0 7596 5673 5566 5413 5306 5153 5620 5360 40 1630 500 3820 10 1 7929835 449 -36.75 -8.91 12 0.79 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 6910 -18.09 20250106 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 0.85 N 475660 500 39 억 83315 N N 0 N 00 N
11 20250218 151343 57 100.00 KOSDAQ 화학 N N N N N 5680 220 2 4.03 349365420 61815 52.52 5510 5800 5430 7090 3830 5460 5651.79 1.05 0 7659 5673 5566 5413 5306 5153 5620 5360 40 1630 500 3820 10 1 7929835 450 -36.88 -8.94 12 0.78 -154.00 -635.00 11480 20241118 -50.52 5190 20250210 9.44 6910 -17.80 20250106 5190 9.44 20250210 11480 -50.52 20241118 5190 9.44 20250210 0.85 N 475660 500 39 억 83315 N N 0 N 00 N
12 20250218 141346 57 100.00 KOSDAQ 화학 N N N N N 5660 200 2 3.66 311083790 55050 46.77 5510 5800 5430 7090 3830 5460 5650.93 1.05 0 5368 5673 5566 5413 5306 5153 5620 5360 40 1630 500 3820 10 1 7929835 449 -36.75 -8.91 12 0.69 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 6910 -18.09 20250106 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 0.85 N 475660 500 39 억 83315 N N 0 N 00 N