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
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
20250219,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,60,2,1.06,101473710,17777,77.48,5640,5760,5610,7370,3970,5670,5708.14,0.89,0,2167,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,905,6.33,0.56,12,0.11,905.00,10261.00,9800,20240524,-41.53,4795,20241209,19.50,6050,-5.29,20250116,5240,9.35,20250102,9800,-41.53,20240524,4795,19.50,20241209,1.49,N,041930,500,80 억,,140852,N,N,118,N,00,N
20250219,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,80,2,1.41,92724020,16250,70.82,5640,5760,5610,7370,3970,5670,5706.09,0.89,0,2544,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,909,6.35,0.56,12,0.10,905.00,10261.00,9800,20240524,-41.33,4795,20241209,19.92,6050,-4.96,20250116,5240,9.73,20250102,9800,-41.33,20240524,4795,19.92,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,70,2,1.23,74926740,13141,57.27,5640,5760,5610,7370,3970,5670,5701.75,0.89,0,2140,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,907,6.34,0.56,12,0.08,905.00,10261.00,9800,20240524,-41.43,4795,20241209,19.71,6050,-5.12,20250116,5240,9.54,20250102,9800,-41.43,20240524,4795,19.71,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,80,2,1.41,64307840,11283,49.18,5640,5760,5610,7370,3970,5670,5699.53,0.89,0,1777,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,909,6.35,0.56,12,0.07,905.00,10261.00,9800,20240524,-41.33,4795,20241209,19.92,6050,-4.96,20250116,5240,9.73,20250102,9800,-41.33,20240524,4795,19.92,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,80,2,1.41,43209730,7612,33.18,5640,5750,5610,7370,3970,5670,5676.53,0.89,0,2200,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,909,6.35,0.56,12,0.05,905.00,10261.00,9800,20240524,-41.33,4795,20241209,19.92,6050,-4.96,20250116,5240,9.73,20250102,9800,-41.33,20240524,4795,19.92,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,110459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,60,2,1.06,29763170,5256,22.91,5640,5730,5610,7370,3970,5670,5662.70,0.89,0,1707,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,905,6.33,0.56,12,0.03,905.00,10261.00,9800,20240524,-41.53,4795,20241209,19.50,6050,-5.29,20250116,5240,9.35,20250102,9800,-41.53,20240524,4795,19.50,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,100458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,20,2,0.35,20288740,3590,15.65,5640,5700,5610,7370,3970,5670,5651.46,0.89,0,1658,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,899,6.29,0.55,12,0.02,905.00,10261.00,9800,20240524,-41.94,4795,20241209,18.67,6050,-5.95,20250116,5240,8.59,20250102,9800,-41.94,20240524,4795,18.67,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250219,090459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-30,5,-0.53,4998020,889,3.87,5640,5640,5610,7370,3970,5670,5622.07,0.89,0,349,5790,5730,5630,5570,5470,5760,5600,80,1700,500,3960,10,1,15800000,891,6.23,0.55,12,0.01,905.00,10261.00,9800,20240524,-42.45,4795,20241209,17.62,6050,-6.78,20250116,5240,7.63,20250102,9800,-42.45,20240524,4795,17.62,20241209,1.49,N,041930,500,80 억,,140852,N,N,200,N,00,N
20250218,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,90,2,1.61,128840890,22941,59.55,5550,5690,5530,7250,3910,5580,5616.17,0.86,0,4371,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,896,6.27,0.55,12,0.15,905.00,10261.00,9800,20240524,-42.14,4795,20241209,18.25,6050,-6.28,20250116,5240,8.21,20250102,9800,-42.14,20240524,4795,18.25,20241209,1.50,N,041930,500,80 억,,136247,N,N,200,N,00,N
20250218,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,70,2,1.25,121202520,21592,56.05,5550,5690,5530,7250,3910,5580,5613.31,0.86,0,4586,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,893,6.24,0.55,12,0.14,905.00,10261.00,9800,20240524,-42.35,4795,20241209,17.83,6050,-6.61,20250116,5240,7.82,20250102,9800,-42.35,20240524,4795,17.83,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250218,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,90,2,1.61,102679350,18318,47.55,5550,5690,5530,7250,3910,5580,5605.38,0.86,0,4087,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,896,6.27,0.55,12,0.12,905.00,10261.00,9800,20240524,-42.14,4795,20241209,18.25,6050,-6.28,20250116,5240,8.21,20250102,9800,-42.14,20240524,4795,18.25,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,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 160458 57 100.00 KOSDAQ 화학 N N N N N 5730 60 2 1.06 101473710 17777 77.48 5640 5760 5610 7370 3970 5670 5708.14 0.89 0 2167 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 905 6.33 0.56 12 0.11 905.00 10261.00 9800 20240524 -41.53 4795 20241209 19.50 6050 -5.29 20250116 5240 9.35 20250102 9800 -41.53 20240524 4795 19.50 20241209 1.49 N 041930 500 80 억 140852 N N 118 N 00 N
3 20250219 150500 57 100.00 KOSDAQ 화학 N N N N N 5750 80 2 1.41 92724020 16250 70.82 5640 5760 5610 7370 3970 5670 5706.09 0.89 0 2544 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 909 6.35 0.56 12 0.10 905.00 10261.00 9800 20240524 -41.33 4795 20241209 19.92 6050 -4.96 20250116 5240 9.73 20250102 9800 -41.33 20240524 4795 19.92 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
4 20250219 140457 57 100.00 KOSDAQ 화학 N N N N N 5740 70 2 1.23 74926740 13141 57.27 5640 5760 5610 7370 3970 5670 5701.75 0.89 0 2140 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 907 6.34 0.56 12 0.08 905.00 10261.00 9800 20240524 -41.43 4795 20241209 19.71 6050 -5.12 20250116 5240 9.54 20250102 9800 -41.43 20240524 4795 19.71 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
5 20250219 130458 57 100.00 KOSDAQ 화학 N N N N N 5750 80 2 1.41 64307840 11283 49.18 5640 5760 5610 7370 3970 5670 5699.53 0.89 0 1777 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 909 6.35 0.56 12 0.07 905.00 10261.00 9800 20240524 -41.33 4795 20241209 19.92 6050 -4.96 20250116 5240 9.73 20250102 9800 -41.33 20240524 4795 19.92 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
6 20250219 120458 57 100.00 KOSDAQ 화학 N N N N N 5750 80 2 1.41 43209730 7612 33.18 5640 5750 5610 7370 3970 5670 5676.53 0.89 0 2200 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 909 6.35 0.56 12 0.05 905.00 10261.00 9800 20240524 -41.33 4795 20241209 19.92 6050 -4.96 20250116 5240 9.73 20250102 9800 -41.33 20240524 4795 19.92 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
7 20250219 110459 57 100.00 KOSDAQ 화학 N N N N N 5730 60 2 1.06 29763170 5256 22.91 5640 5730 5610 7370 3970 5670 5662.70 0.89 0 1707 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 905 6.33 0.56 12 0.03 905.00 10261.00 9800 20240524 -41.53 4795 20241209 19.50 6050 -5.29 20250116 5240 9.35 20250102 9800 -41.53 20240524 4795 19.50 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
8 20250219 100458 57 100.00 KOSDAQ 화학 N N N N N 5690 20 2 0.35 20288740 3590 15.65 5640 5700 5610 7370 3970 5670 5651.46 0.89 0 1658 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 899 6.29 0.55 12 0.02 905.00 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 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
9 20250219 090459 57 100.00 KOSDAQ 화학 N N N N N 5640 -30 5 -0.53 4998020 889 3.87 5640 5640 5610 7370 3970 5670 5622.07 0.89 0 349 5790 5730 5630 5570 5470 5760 5600 80 1700 500 3960 10 1 15800000 891 6.23 0.55 12 0.01 905.00 10261.00 9800 20240524 -42.45 4795 20241209 17.62 6050 -6.78 20250116 5240 7.63 20250102 9800 -42.45 20240524 4795 17.62 20241209 1.49 N 041930 500 80 억 140852 N N 200 N 00 N
10 20250218 160457 57 100.00 KOSDAQ 화학 N N N N N 5670 90 2 1.61 128840890 22941 59.55 5550 5690 5530 7250 3910 5580 5616.17 0.86 0 4371 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 896 6.27 0.55 12 0.15 905.00 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 1.50 N 041930 500 80 억 136247 N N 200 N 00 N
11 20250218 150458 57 100.00 KOSDAQ 화학 N N N N N 5650 70 2 1.25 121202520 21592 56.05 5550 5690 5530 7250 3910 5580 5613.31 0.86 0 4586 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 893 6.24 0.55 12 0.14 905.00 10261.00 9800 20240524 -42.35 4795 20241209 17.83 6050 -6.61 20250116 5240 7.82 20250102 9800 -42.35 20240524 4795 17.83 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
12 20250218 140458 57 100.00 KOSDAQ 화학 N N N N N 5670 90 2 1.61 102679350 18318 47.55 5550 5690 5530 7250 3910 5580 5605.38 0.86 0 4087 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 896 6.27 0.55 12 0.12 905.00 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 1.50 N 041930 500 80 억 136247 N N 80 N 00 N