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
035200/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
20250219,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,20,2,0.53,150146055,40328,230.29,3760,3760,3695,4860,2620,3740,3723.12,1.64,0,-138,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,366,25.75,0.88,12,0.41,146.00,4289.00,4790,20240328,-21.50,2350,20240805,60.00,3995,-5.88,20250120,3410,10.26,20250102,4790,-21.50,20240328,2350,60.00,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,5,2,0.13,89534805,24052,137.35,3760,3760,3700,4860,2620,3740,3722.55,1.64,0,-1636,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,364,25.65,0.87,12,0.25,146.00,4289.00,4790,20240328,-21.82,2350,20240805,59.36,3995,-6.26,20250120,3410,9.82,20250102,4790,-21.82,20240328,2350,59.36,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,-15,5,-0.40,80121440,21535,122.97,3760,3760,3700,4860,2620,3740,3720.52,1.64,0,-1484,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,362,25.51,0.87,12,0.22,146.00,4289.00,4790,20240328,-22.23,2350,20240805,58.51,3995,-6.76,20250120,3410,9.24,20250102,4790,-22.23,20240328,2350,58.51,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-20,5,-0.53,66364745,17845,101.90,3760,3760,3700,4860,2620,3740,3718.95,1.64,0,-2630,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,362,25.48,0.87,12,0.18,146.00,4289.00,4790,20240328,-22.34,2350,20240805,58.30,3995,-6.88,20250120,3410,9.09,20250102,4790,-22.34,20240328,2350,58.30,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-20,5,-0.53,49513350,13292,75.90,3760,3760,3700,4860,2620,3740,3725.05,1.64,0,-4005,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,362,25.48,0.87,12,0.14,146.00,4289.00,4790,20240328,-22.34,2350,20240805,58.30,3995,-6.88,20250120,3410,9.09,20250102,4790,-22.34,20240328,2350,58.30,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-10,5,-0.27,44994670,12075,68.95,3760,3760,3700,4860,2620,3740,3726.27,1.64,0,-3973,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,363,25.55,0.87,12,0.12,146.00,4289.00,4790,20240328,-22.13,2350,20240805,58.72,3995,-6.63,20250120,3410,9.38,20250102,4790,-22.13,20240328,2350,58.72,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-20,5,-0.53,28089750,7528,42.99,3760,3760,3700,4860,2620,3740,3731.37,1.64,0,-2821,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,362,25.48,0.87,12,0.08,146.00,4289.00,4790,20240328,-22.34,2350,20240805,58.30,3995,-6.88,20250120,3410,9.09,20250102,4790,-22.34,20240328,2350,58.30,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250219,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,0,3,0.00,82305,22,0.13,3760,3760,3740,4860,2620,3740,3741.14,1.64,0,-21,3823,3781,3738,3696,3653,3760,3675,49,1120,500,2390,5,1,9730590,364,25.62,0.87,12,0.00,146.00,4289.00,4790,20240328,-21.92,2350,20240805,59.15,3995,-6.38,20250120,3410,9.68,20250102,4790,-21.92,20240328,2350,59.15,20240805,1.84,N,035200,500,48 억,,159110,N,N,0,N,00,N
20250218,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-25,5,-0.66,63216170,16962,24.37,3765,3780,3695,4890,2640,3765,3726.93,1.65,0,-1435,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,364,25.62,0.87,12,0.17,146.00,4289.00,4790,20240328,-21.92,2350,20240805,59.15,3995,-6.38,20250120,3410,9.68,20250102,4790,-21.92,20240328,2350,59.15,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,-30,5,-0.80,58246490,15631,22.46,3765,3780,3695,4890,2640,3765,3726.34,1.65,0,-1516,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,363,25.58,0.87,12,0.16,146.00,4289.00,4790,20240328,-22.03,2350,20240805,58.94,3995,-6.51,20250120,3410,9.53,20250102,4790,-22.03,20240328,2350,58.94,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-45,5,-1.20,45599225,12232,17.58,3765,3780,3695,4890,2640,3765,3727.86,1.65,0,-1295,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,362,25.48,0.87,12,0.13,146.00,4289.00,4790,20240328,-22.34,2350,20240805,58.30,3995,-6.88,20250120,3410,9.09,20250102,4790,-22.34,20240328,2350,58.30,20240805,1.81,N,035200,500,48 억,,160524,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 160427 57 100.00 KOSDAQ 화학 N N N N N 3760 20 2 0.53 150146055 40328 230.29 3760 3760 3695 4860 2620 3740 3723.12 1.64 0 -138 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 366 25.75 0.88 12 0.41 146.00 4289.00 4790 20240328 -21.50 2350 20240805 60.00 3995 -5.88 20250120 3410 10.26 20250102 4790 -21.50 20240328 2350 60.00 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
3 20250219 150429 57 100.00 KOSDAQ 화학 N N N N N 3745 5 2 0.13 89534805 24052 137.35 3760 3760 3700 4860 2620 3740 3722.55 1.64 0 -1636 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 364 25.65 0.87 12 0.25 146.00 4289.00 4790 20240328 -21.82 2350 20240805 59.36 3995 -6.26 20250120 3410 9.82 20250102 4790 -21.82 20240328 2350 59.36 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
4 20250219 140426 57 100.00 KOSDAQ 화학 N N N N N 3725 -15 5 -0.40 80121440 21535 122.97 3760 3760 3700 4860 2620 3740 3720.52 1.64 0 -1484 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 362 25.51 0.87 12 0.22 146.00 4289.00 4790 20240328 -22.23 2350 20240805 58.51 3995 -6.76 20250120 3410 9.24 20250102 4790 -22.23 20240328 2350 58.51 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
5 20250219 130427 57 100.00 KOSDAQ 화학 N N N N N 3720 -20 5 -0.53 66364745 17845 101.90 3760 3760 3700 4860 2620 3740 3718.95 1.64 0 -2630 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 362 25.48 0.87 12 0.18 146.00 4289.00 4790 20240328 -22.34 2350 20240805 58.30 3995 -6.88 20250120 3410 9.09 20250102 4790 -22.34 20240328 2350 58.30 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
6 20250219 120427 57 100.00 KOSDAQ 화학 N N N N N 3720 -20 5 -0.53 49513350 13292 75.90 3760 3760 3700 4860 2620 3740 3725.05 1.64 0 -4005 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 362 25.48 0.87 12 0.14 146.00 4289.00 4790 20240328 -22.34 2350 20240805 58.30 3995 -6.88 20250120 3410 9.09 20250102 4790 -22.34 20240328 2350 58.30 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
7 20250219 110428 57 100.00 KOSDAQ 화학 N N N N N 3730 -10 5 -0.27 44994670 12075 68.95 3760 3760 3700 4860 2620 3740 3726.27 1.64 0 -3973 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 363 25.55 0.87 12 0.12 146.00 4289.00 4790 20240328 -22.13 2350 20240805 58.72 3995 -6.63 20250120 3410 9.38 20250102 4790 -22.13 20240328 2350 58.72 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
8 20250219 100427 57 100.00 KOSDAQ 화학 N N N N N 3720 -20 5 -0.53 28089750 7528 42.99 3760 3760 3700 4860 2620 3740 3731.37 1.64 0 -2821 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 362 25.48 0.87 12 0.08 146.00 4289.00 4790 20240328 -22.34 2350 20240805 58.30 3995 -6.88 20250120 3410 9.09 20250102 4790 -22.34 20240328 2350 58.30 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
9 20250219 090428 57 100.00 KOSDAQ 화학 N N N N N 3740 0 3 0.00 82305 22 0.13 3760 3760 3740 4860 2620 3740 3741.14 1.64 0 -21 3823 3781 3738 3696 3653 3760 3675 49 1120 500 2390 5 1 9730590 364 25.62 0.87 12 0.00 146.00 4289.00 4790 20240328 -21.92 2350 20240805 59.15 3995 -6.38 20250120 3410 9.68 20250102 4790 -21.92 20240328 2350 59.15 20240805 1.84 N 035200 500 48 억 159110 N N 0 N 00 N
10 20250218 160426 57 100.00 KOSDAQ 화학 N N N N N 3740 -25 5 -0.66 63216170 16962 24.37 3765 3780 3695 4890 2640 3765 3726.93 1.65 0 -1435 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 364 25.62 0.87 12 0.17 146.00 4289.00 4790 20240328 -21.92 2350 20240805 59.15 3995 -6.38 20250120 3410 9.68 20250102 4790 -21.92 20240328 2350 59.15 20240805 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
11 20250218 150427 57 100.00 KOSDAQ 화학 N N N N N 3735 -30 5 -0.80 58246490 15631 22.46 3765 3780 3695 4890 2640 3765 3726.34 1.65 0 -1516 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 363 25.58 0.87 12 0.16 146.00 4289.00 4790 20240328 -22.03 2350 20240805 58.94 3995 -6.51 20250120 3410 9.53 20250102 4790 -22.03 20240328 2350 58.94 20240805 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
12 20250218 140426 57 100.00 KOSDAQ 화학 N N N N N 3720 -45 5 -1.20 45599225 12232 17.58 3765 3780 3695 4890 2640 3765 3727.86 1.65 0 -1295 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 362 25.48 0.87 12 0.13 146.00 4289.00 4790 20240328 -22.34 2350 20240805 58.30 3995 -6.88 20250120 3410 9.09 20250102 4790 -22.34 20240328 2350 58.30 20240805 1.81 N 035200 500 48 억 160524 N N 0 N 00 N