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
030530/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
20250219,160406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,65,2,1.84,20784334605,5876380,32.41,3480,3625,3445,4600,2480,3540,3536.45,5.14,0,-546281,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2784,-8.77,0.27,12,7.61,-411.00,13489.00,4800,20240214,-24.90,2135,20241210,68.85,3800,-5.13,20250218,2600,38.65,20250203,4515,-20.16,20240220,2135,68.85,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3560,20,2,0.56,18916646325,5355169,29.53,3480,3625,3445,4600,2480,3540,3532.39,5.14,0,-445370,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2750,-8.66,0.26,12,6.93,-411.00,13489.00,4800,20240214,-25.83,2135,20241210,66.74,3800,-6.32,20250218,2600,36.92,20250203,4515,-21.15,20240220,2135,66.74,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,140405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3520,-20,5,-0.56,17019247620,4820610,26.58,3480,3625,3445,4600,2480,3540,3530.49,5.14,0,-353644,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2719,-8.56,0.26,12,6.24,-411.00,13489.00,4800,20240214,-26.67,2135,20241210,64.87,3800,-7.37,20250218,2600,35.38,20250203,4515,-22.04,20240220,2135,64.87,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,130406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3550,10,2,0.28,15846338310,4488150,24.75,3480,3625,3445,4600,2480,3540,3530.68,5.14,0,-314593,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2742,-8.64,0.26,12,5.81,-411.00,13489.00,4800,20240214,-26.04,2135,20241210,66.28,3800,-6.58,20250218,2600,36.54,20250203,4515,-21.37,20240220,2135,66.28,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,120406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3550,10,2,0.28,14736928395,4174687,23.02,3480,3625,3445,4600,2480,3540,3530.04,5.14,0,-297160,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2742,-8.64,0.26,12,5.40,-411.00,13489.00,4800,20240214,-26.04,2135,20241210,66.28,3800,-6.58,20250218,2600,36.54,20250203,4515,-21.37,20240220,2135,66.28,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,110407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3490,-50,5,-1.41,12643570925,3583044,19.76,3480,3625,3445,4600,2480,3540,3528.68,5.14,0,-209588,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2696,-8.49,0.26,12,4.64,-411.00,13489.00,4800,20240214,-27.29,2135,20241210,63.47,3800,-8.16,20250218,2600,34.23,20250203,4515,-22.70,20240220,2135,63.47,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,100406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3515,-25,5,-0.71,10009209975,2827347,15.59,3480,3625,3445,4600,2480,3540,3540.14,5.14,0,-197560,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2715,-8.55,0.26,12,3.66,-411.00,13489.00,4800,20240214,-26.77,2135,20241210,64.64,3800,-7.50,20250218,2600,35.19,20250203,4515,-22.15,20240220,2135,64.64,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250219,090407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3480,-60,5,-1.69,1000130170,286639,1.58,3480,3510,3475,4600,2480,3540,3486.89,5.14,0,25504,3926,3732,3606,3412,3286,3830,3510,386,1060,500,2260,5,1,77237981,2688,-8.47,0.26,12,0.37,-411.00,13489.00,4800,20240214,-27.50,2135,20241210,63.00,3800,-8.42,20250218,2600,33.85,20250203,4515,-22.92,20240220,2135,63.00,20241210,2.79,N,030530,500,386 억,,3970180,N,N,0,N,00,N
20250218,160405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3540,55,2,1.58,64480922760,17953224,46.26,3525,3800,3480,4530,2440,3485,3591.63,4.77,0,289405,4035,3760,3465,3190,2895,3897,3327,386,1045,500,2230,5,1,77237981,2734,-8.61,0.26,12,23.24,-411.00,13489.00,4925,20240205,-28.12,2135,20241210,65.81,3800,-6.84,20250218,2600,36.15,20250203,4515,-21.59,20240220,2135,65.81,20241210,2.76,N,030530,500,386 억,,3681515,N,N,0,N,00,N
20250218,150406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3530,45,2,1.29,62859013125,17494452,45.08,3525,3800,3480,4530,2440,3485,3593.11,4.77,0,416371,4035,3760,3465,3190,2895,3897,3327,386,1045,500,2230,5,1,77237981,2727,-8.59,0.26,12,22.65,-411.00,13489.00,4925,20240205,-28.32,2135,20241210,65.34,3800,-7.11,20250218,2600,35.77,20250203,4515,-21.82,20240220,2135,65.34,20241210,2.76,N,030530,500,386 억,,3681515,N,N,0,N,00,N
20250218,140406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3580,95,2,2.73,58406147500,16235635,41.84,3525,3800,3480,4530,2440,3485,3597.43,4.77,0,377786,4035,3760,3465,3190,2895,3897,3327,386,1045,500,2230,5,1,77237981,2765,-8.71,0.27,12,21.02,-411.00,13489.00,4925,20240205,-27.31,2135,20241210,67.68,3800,-5.79,20250218,2600,37.69,20250203,4515,-20.71,20240220,2135,67.68,20241210,2.76,N,030530,500,386 억,,3681515,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 160406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3605 65 2 1.84 20784334605 5876380 32.41 3480 3625 3445 4600 2480 3540 3536.45 5.14 0 -546281 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2784 -8.77 0.27 12 7.61 -411.00 13489.00 4800 20240214 -24.90 2135 20241210 68.85 3800 -5.13 20250218 2600 38.65 20250203 4515 -20.16 20240220 2135 68.85 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
3 20250219 150408 55 60.00 KOSDAQ 화학 N N N Y 60 N 3560 20 2 0.56 18916646325 5355169 29.53 3480 3625 3445 4600 2480 3540 3532.39 5.14 0 -445370 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2750 -8.66 0.26 12 6.93 -411.00 13489.00 4800 20240214 -25.83 2135 20241210 66.74 3800 -6.32 20250218 2600 36.92 20250203 4515 -21.15 20240220 2135 66.74 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
4 20250219 140405 55 60.00 KOSDAQ 화학 N N N Y 60 N 3520 -20 5 -0.56 17019247620 4820610 26.58 3480 3625 3445 4600 2480 3540 3530.49 5.14 0 -353644 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2719 -8.56 0.26 12 6.24 -411.00 13489.00 4800 20240214 -26.67 2135 20241210 64.87 3800 -7.37 20250218 2600 35.38 20250203 4515 -22.04 20240220 2135 64.87 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
5 20250219 130406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3550 10 2 0.28 15846338310 4488150 24.75 3480 3625 3445 4600 2480 3540 3530.68 5.14 0 -314593 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2742 -8.64 0.26 12 5.81 -411.00 13489.00 4800 20240214 -26.04 2135 20241210 66.28 3800 -6.58 20250218 2600 36.54 20250203 4515 -21.37 20240220 2135 66.28 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
6 20250219 120406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3550 10 2 0.28 14736928395 4174687 23.02 3480 3625 3445 4600 2480 3540 3530.04 5.14 0 -297160 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2742 -8.64 0.26 12 5.40 -411.00 13489.00 4800 20240214 -26.04 2135 20241210 66.28 3800 -6.58 20250218 2600 36.54 20250203 4515 -21.37 20240220 2135 66.28 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
7 20250219 110407 55 60.00 KOSDAQ 화학 N N N Y 60 N 3490 -50 5 -1.41 12643570925 3583044 19.76 3480 3625 3445 4600 2480 3540 3528.68 5.14 0 -209588 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2696 -8.49 0.26 12 4.64 -411.00 13489.00 4800 20240214 -27.29 2135 20241210 63.47 3800 -8.16 20250218 2600 34.23 20250203 4515 -22.70 20240220 2135 63.47 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
8 20250219 100406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3515 -25 5 -0.71 10009209975 2827347 15.59 3480 3625 3445 4600 2480 3540 3540.14 5.14 0 -197560 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2715 -8.55 0.26 12 3.66 -411.00 13489.00 4800 20240214 -26.77 2135 20241210 64.64 3800 -7.50 20250218 2600 35.19 20250203 4515 -22.15 20240220 2135 64.64 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
9 20250219 090407 55 60.00 KOSDAQ 화학 N N N Y 60 N 3480 -60 5 -1.69 1000130170 286639 1.58 3480 3510 3475 4600 2480 3540 3486.89 5.14 0 25504 3926 3732 3606 3412 3286 3830 3510 386 1060 500 2260 5 1 77237981 2688 -8.47 0.26 12 0.37 -411.00 13489.00 4800 20240214 -27.50 2135 20241210 63.00 3800 -8.42 20250218 2600 33.85 20250203 4515 -22.92 20240220 2135 63.00 20241210 2.79 N 030530 500 386 억 3970180 N N 0 N 00 N
10 20250218 160405 55 60.00 KOSDAQ 화학 N N N Y 60 N 3540 55 2 1.58 64480922760 17953224 46.26 3525 3800 3480 4530 2440 3485 3591.63 4.77 0 289405 4035 3760 3465 3190 2895 3897 3327 386 1045 500 2230 5 1 77237981 2734 -8.61 0.26 12 23.24 -411.00 13489.00 4925 20240205 -28.12 2135 20241210 65.81 3800 -6.84 20250218 2600 36.15 20250203 4515 -21.59 20240220 2135 65.81 20241210 2.76 N 030530 500 386 억 3681515 N N 0 N 00 N
11 20250218 150406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3530 45 2 1.29 62859013125 17494452 45.08 3525 3800 3480 4530 2440 3485 3593.11 4.77 0 416371 4035 3760 3465 3190 2895 3897 3327 386 1045 500 2230 5 1 77237981 2727 -8.59 0.26 12 22.65 -411.00 13489.00 4925 20240205 -28.32 2135 20241210 65.34 3800 -7.11 20250218 2600 35.77 20250203 4515 -21.82 20240220 2135 65.34 20241210 2.76 N 030530 500 386 억 3681515 N N 0 N 00 N
12 20250218 140406 55 60.00 KOSDAQ 화학 N N N Y 60 N 3580 95 2 2.73 58406147500 16235635 41.84 3525 3800 3480 4530 2440 3485 3597.43 4.77 0 377786 4035 3760 3465 3190 2895 3897 3327 386 1045 500 2230 5 1 77237981 2765 -8.71 0.27 12 21.02 -411.00 13489.00 4925 20240205 -27.31 2135 20241210 67.68 3800 -5.79 20250218 2600 37.69 20250203 4515 -20.71 20240220 2135 67.68 20241210 2.76 N 030530 500 386 억 3681515 N N 0 N 00 N