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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,80,2,1.43,92667510,16546,42.95,5550,5690,5530,7250,3910,5580,5600.60,0.86,0,3755,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,894,6.25,0.55,12,0.10,905.00,10261.00,9800,20240524,-42.24,4795,20241209,18.04,6050,-6.45,20250116,5240,8.02,20250102,9800,-42.24,20240524,4795,18.04,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250218,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,0,3,0.00,47010680,8453,21.94,5550,5580,5530,7250,3910,5580,5561.42,0.86,0,1366,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,882,6.17,0.54,12,0.05,905.00,10261.00,9800,20240524,-43.06,4795,20241209,16.37,6050,-7.77,20250116,5240,6.49,20250102,9800,-43.06,20240524,4795,16.37,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250218,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-10,5,-0.18,42676530,7674,19.92,5550,5580,5530,7250,3910,5580,5561.18,0.86,0,1359,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,880,6.15,0.54,12,0.05,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250218,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-10,5,-0.18,26697080,4806,12.48,5550,5580,5530,7250,3910,5580,5554.95,0.86,0,255,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,880,6.15,0.54,12,0.03,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250218,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,0,3,0.00,6341320,1142,2.96,5550,5580,5550,7250,3910,5580,5552.82,0.86,0,-171,5713,5646,5593,5526,5473,5680,5560,80,1670,500,3900,10,1,15800000,882,6.17,0.54,12,0.01,905.00,10261.00,9800,20240524,-43.06,4795,20241209,16.37,6050,-7.77,20250116,5240,6.49,20250102,9800,-43.06,20240524,4795,16.37,20241209,1.50,N,041930,500,80 억,,136247,N,N,80,N,00,N
20250217,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,30,2,0.54,215143560,38448,227.83,5540,5660,5540,7210,3890,5550,5595.70,0.84,0,3428,5663,5606,5553,5496,5443,5580,5470,80,1660,500,3880,10,1,15800000,882,6.17,0.54,12,0.24,905.00,10261.00,9800,20240524,-43.06,4795,20241209,16.37,6050,-7.77,20250116,5240,6.49,20250102,9800,-43.06,20240524,4795,16.37,20241209,1.52,N,041930,500,80 억,,133370,N,N,80,N,00,N
20250217,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,40,2,0.72,208186890,37200,220.43,5540,5660,5540,7210,3890,5550,5596.42,0.84,0,3657,5663,5606,5553,5496,5443,5580,5470,80,1660,500,3880,10,1,15800000,883,6.18,0.54,12,0.24,905.00,10261.00,9800,20240524,-42.96,4795,20241209,16.58,6050,-7.60,20250116,5240,6.68,20250102,9800,-42.96,20240524,4795,16.58,20241209,1.52,N,041930,500,80 억,,133370,N,N,77,N,00,N
20250217,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,40,2,0.72,192297940,34350,203.54,5540,5660,5540,7210,3890,5550,5598.19,0.84,0,2967,5663,5606,5553,5496,5443,5580,5470,80,1660,500,3880,10,1,15800000,883,6.18,0.54,12,0.22,905.00,10261.00,9800,20240524,-42.96,4795,20241209,16.58,6050,-7.60,20250116,5240,6.68,20250102,9800,-42.96,20240524,4795,16.58,20241209,1.52,N,041930,500,80 억,,133370,N,N,77,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 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
3 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
4 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
5 20250218 130457 57 100.00 KOSDAQ 화학 N N N N N 5660 80 2 1.43 92667510 16546 42.95 5550 5690 5530 7250 3910 5580 5600.60 0.86 0 3755 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 894 6.25 0.55 12 0.10 905.00 10261.00 9800 20240524 -42.24 4795 20241209 18.04 6050 -6.45 20250116 5240 8.02 20250102 9800 -42.24 20240524 4795 18.04 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
6 20250218 120457 57 100.00 KOSDAQ 화학 N N N N N 5580 0 3 0.00 47010680 8453 21.94 5550 5580 5530 7250 3910 5580 5561.42 0.86 0 1366 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 882 6.17 0.54 12 0.05 905.00 10261.00 9800 20240524 -43.06 4795 20241209 16.37 6050 -7.77 20250116 5240 6.49 20250102 9800 -43.06 20240524 4795 16.37 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
7 20250218 110457 57 100.00 KOSDAQ 화학 N N N N N 5570 -10 5 -0.18 42676530 7674 19.92 5550 5580 5530 7250 3910 5580 5561.18 0.86 0 1359 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 880 6.15 0.54 12 0.05 905.00 10261.00 9800 20240524 -43.16 4795 20241209 16.16 6050 -7.93 20250116 5240 6.30 20250102 9800 -43.16 20240524 4795 16.16 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
8 20250218 100457 57 100.00 KOSDAQ 화학 N N N N N 5570 -10 5 -0.18 26697080 4806 12.48 5550 5580 5530 7250 3910 5580 5554.95 0.86 0 255 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 880 6.15 0.54 12 0.03 905.00 10261.00 9800 20240524 -43.16 4795 20241209 16.16 6050 -7.93 20250116 5240 6.30 20250102 9800 -43.16 20240524 4795 16.16 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
9 20250218 090458 57 100.00 KOSDAQ 화학 N N N N N 5580 0 3 0.00 6341320 1142 2.96 5550 5580 5550 7250 3910 5580 5552.82 0.86 0 -171 5713 5646 5593 5526 5473 5680 5560 80 1670 500 3900 10 1 15800000 882 6.17 0.54 12 0.01 905.00 10261.00 9800 20240524 -43.06 4795 20241209 16.37 6050 -7.77 20250116 5240 6.49 20250102 9800 -43.06 20240524 4795 16.37 20241209 1.50 N 041930 500 80 억 136247 N N 80 N 00 N
10 20250217 160457 57 100.00 KOSDAQ 화학 N N N N N 5580 30 2 0.54 215143560 38448 227.83 5540 5660 5540 7210 3890 5550 5595.70 0.84 0 3428 5663 5606 5553 5496 5443 5580 5470 80 1660 500 3880 10 1 15800000 882 6.17 0.54 12 0.24 905.00 10261.00 9800 20240524 -43.06 4795 20241209 16.37 6050 -7.77 20250116 5240 6.49 20250102 9800 -43.06 20240524 4795 16.37 20241209 1.52 N 041930 500 80 억 133370 N N 80 N 00 N
11 20250217 150456 57 100.00 KOSDAQ 화학 N N N N N 5590 40 2 0.72 208186890 37200 220.43 5540 5660 5540 7210 3890 5550 5596.42 0.84 0 3657 5663 5606 5553 5496 5443 5580 5470 80 1660 500 3880 10 1 15800000 883 6.18 0.54 12 0.24 905.00 10261.00 9800 20240524 -42.96 4795 20241209 16.58 6050 -7.60 20250116 5240 6.68 20250102 9800 -42.96 20240524 4795 16.58 20241209 1.52 N 041930 500 80 억 133370 N N 77 N 00 N
12 20250217 140456 57 100.00 KOSDAQ 화학 N N N N N 5590 40 2 0.72 192297940 34350 203.54 5540 5660 5540 7210 3890 5550 5598.19 0.84 0 2967 5663 5606 5553 5496 5443 5580 5470 80 1660 500 3880 10 1 15800000 883 6.18 0.54 12 0.22 905.00 10261.00 9800 20240524 -42.96 4795 20241209 16.58 6050 -7.60 20250116 5240 6.68 20250102 9800 -42.96 20240524 4795 16.58 20241209 1.52 N 041930 500 80 억 133370 N N 77 N 00 N