ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041930/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
20250221,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,0,3,0.00,97125030,17094,84.54,5670,5720,5660,7370,3970,5670,5681.83,0.91,0,2772,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,896,6.27,0.55,12,0.11,905.00,10261.00,9800,20240524,-42.14,4795,20241209,18.25,6050,-6.28,20250116,5240,8.21,20250102,9800,-42.14,20240524,4795,18.25,20241209,1.52,N,041930,500,80 억,,143866,N,N,72,N,00,N
20250221,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,84404600,14850,73.44,5670,5720,5660,7370,3970,5670,5683.82,0.91,0,3092,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.09,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,68133080,11980,59.25,5670,5720,5660,7370,3970,5670,5687.24,0.91,0,1802,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.08,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,130503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,54272890,9537,47.17,5670,5720,5660,7370,3970,5670,5690.78,0.91,0,1797,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.06,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,120503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,43447600,7631,37.74,5670,5720,5660,7370,3970,5670,5693.58,0.91,0,778,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.05,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,110501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,40,2,0.71,37284950,6547,32.38,5670,5720,5660,7370,3970,5670,5694.99,0.91,0,745,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,902,6.31,0.56,12,0.04,905.00,10261.00,9800,20240524,-41.73,4795,20241209,19.08,6050,-5.62,20250116,5240,8.97,20250102,9800,-41.73,20240524,4795,19.08,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,20,2,0.35,32111970,5641,27.90,5670,5720,5660,7370,3970,5670,5692.63,0.91,0,746,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,899,6.29,0.55,12,0.04,905.00,10261.00,9800,20240524,-41.94,4795,20241209,18.67,6050,-5.95,20250116,5240,8.59,20250102,9800,-41.94,20240524,4795,18.67,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250221,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,30,2,0.53,2035180,358,1.77,5670,5720,5670,7370,3970,5670,5685.11,0.91,0,-65,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,901,6.30,0.56,12,0.00,905.00,10261.00,9800,20240524,-41.84,4795,20241209,18.87,6050,-5.79,20250116,5240,8.78,20250102,9800,-41.84,20240524,4795,18.87,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N
20250220,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-60,5,-1.05,113625870,19999,112.49,5730,5760,5650,7440,4020,5730,5681.61,0.91,0,570,5850,5790,5700,5640,5550,5820,5670,80,1710,500,4010,10,1,15800000,896,6.27,0.55,12,0.13,905.00,10261.00,9800,20240524,-42.14,4795,20241209,18.25,6050,-6.28,20250116,5240,8.21,20250102,9800,-42.14,20240524,4795,18.25,20241209,1.52,N,041930,500,80 억,,143019,N,N,83,N,00,N
20250220,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-50,5,-0.87,103778320,18261,102.72,5730,5760,5650,7440,4020,5730,5683.06,0.91,0,1377,5850,5790,5700,5640,5550,5820,5670,80,1710,500,4010,10,1,15800000,897,6.28,0.55,12,0.12,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143019,N,N,118,N,00,N
20250220,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-40,5,-0.70,96503180,16978,95.50,5730,5760,5650,7440,4020,5730,5684.01,0.91,0,1427,5850,5790,5700,5640,5550,5820,5670,80,1710,500,4010,10,1,15800000,899,6.29,0.55,12,0.11,905.00,10261.00,9800,20240524,-41.94,4795,20241209,18.67,6050,-5.95,20250116,5240,8.59,20250102,9800,-41.94,20240524,4795,18.67,20241209,1.52,N,041930,500,80 억,,143019,N,N,118,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 20250221 160502 57 100.00 KOSDAQ 화학 N N N N N 5670 0 3 0.00 97125030 17094 84.54 5670 5720 5660 7370 3970 5670 5681.83 0.91 0 2772 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 896 6.27 0.55 12 0.11 905.00 10261.00 9800 20240524 -42.14 4795 20241209 18.25 6050 -6.28 20250116 5240 8.21 20250102 9800 -42.14 20240524 4795 18.25 20241209 1.52 N 041930 500 80 억 143866 N N 72 N 00 N
3 20250221 150504 57 100.00 KOSDAQ 화학 N N N N N 5680 10 2 0.18 84404600 14850 73.44 5670 5720 5660 7370 3970 5670 5683.82 0.91 0 3092 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 897 6.28 0.55 12 0.09 905.00 10261.00 9800 20240524 -42.04 4795 20241209 18.46 6050 -6.12 20250116 5240 8.40 20250102 9800 -42.04 20240524 4795 18.46 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
4 20250221 140504 57 100.00 KOSDAQ 화학 N N N N N 5680 10 2 0.18 68133080 11980 59.25 5670 5720 5660 7370 3970 5670 5687.24 0.91 0 1802 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 897 6.28 0.55 12 0.08 905.00 10261.00 9800 20240524 -42.04 4795 20241209 18.46 6050 -6.12 20250116 5240 8.40 20250102 9800 -42.04 20240524 4795 18.46 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
5 20250221 130503 57 100.00 KOSDAQ 화학 N N N N N 5680 10 2 0.18 54272890 9537 47.17 5670 5720 5660 7370 3970 5670 5690.78 0.91 0 1797 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 897 6.28 0.55 12 0.06 905.00 10261.00 9800 20240524 -42.04 4795 20241209 18.46 6050 -6.12 20250116 5240 8.40 20250102 9800 -42.04 20240524 4795 18.46 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
6 20250221 120503 57 100.00 KOSDAQ 화학 N N N N N 5680 10 2 0.18 43447600 7631 37.74 5670 5720 5660 7370 3970 5670 5693.58 0.91 0 778 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 897 6.28 0.55 12 0.05 905.00 10261.00 9800 20240524 -42.04 4795 20241209 18.46 6050 -6.12 20250116 5240 8.40 20250102 9800 -42.04 20240524 4795 18.46 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
7 20250221 110501 57 100.00 KOSDAQ 화학 N N N N N 5710 40 2 0.71 37284950 6547 32.38 5670 5720 5660 7370 3970 5670 5694.99 0.91 0 745 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 902 6.31 0.56 12 0.04 905.00 10261.00 9800 20240524 -41.73 4795 20241209 19.08 6050 -5.62 20250116 5240 8.97 20250102 9800 -41.73 20240524 4795 19.08 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
8 20250221 100502 57 100.00 KOSDAQ 화학 N N N N N 5690 20 2 0.35 32111970 5641 27.90 5670 5720 5660 7370 3970 5670 5692.63 0.91 0 746 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 899 6.29 0.55 12 0.04 905.00 10261.00 9800 20240524 -41.94 4795 20241209 18.67 6050 -5.95 20250116 5240 8.59 20250102 9800 -41.94 20240524 4795 18.67 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
9 20250221 090503 57 100.00 KOSDAQ 화학 N N N N N 5700 30 2 0.53 2035180 358 1.77 5670 5720 5670 7370 3970 5670 5685.11 0.91 0 -65 5803 5736 5693 5626 5583 5715 5605 80 1700 500 3960 10 1 15800000 901 6.30 0.56 12 0.00 905.00 10261.00 9800 20240524 -41.84 4795 20241209 18.87 6050 -5.79 20250116 5240 8.78 20250102 9800 -41.84 20240524 4795 18.87 20241209 1.52 N 041930 500 80 억 143866 N N 83 N 00 N
10 20250220 160500 57 100.00 KOSDAQ 화학 N N N N N 5670 -60 5 -1.05 113625870 19999 112.49 5730 5760 5650 7440 4020 5730 5681.61 0.91 0 570 5850 5790 5700 5640 5550 5820 5670 80 1710 500 4010 10 1 15800000 896 6.27 0.55 12 0.13 905.00 10261.00 9800 20240524 -42.14 4795 20241209 18.25 6050 -6.28 20250116 5240 8.21 20250102 9800 -42.14 20240524 4795 18.25 20241209 1.52 N 041930 500 80 억 143019 N N 83 N 00 N
11 20250220 150501 57 100.00 KOSDAQ 화학 N N N N N 5680 -50 5 -0.87 103778320 18261 102.72 5730 5760 5650 7440 4020 5730 5683.06 0.91 0 1377 5850 5790 5700 5640 5550 5820 5670 80 1710 500 4010 10 1 15800000 897 6.28 0.55 12 0.12 905.00 10261.00 9800 20240524 -42.04 4795 20241209 18.46 6050 -6.12 20250116 5240 8.40 20250102 9800 -42.04 20240524 4795 18.46 20241209 1.52 N 041930 500 80 억 143019 N N 118 N 00 N
12 20250220 140502 57 100.00 KOSDAQ 화학 N N N N N 5690 -40 5 -0.70 96503180 16978 95.50 5730 5760 5650 7440 4020 5730 5684.01 0.91 0 1427 5850 5790 5700 5640 5550 5820 5670 80 1710 500 4010 10 1 15800000 899 6.29 0.55 12 0.11 905.00 10261.00 9800 20240524 -41.94 4795 20241209 18.67 6050 -5.95 20250116 5240 8.59 20250102 9800 -41.94 20240524 4795 18.67 20241209 1.52 N 041930 500 80 억 143019 N N 118 N 00 N