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
036640/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
20250219,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,20,2,0.40,219705255,44143,112.03,4955,4995,4950,6440,3470,4955,4977.13,1.21,0,-3845,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,814,6.72,0.70,12,0.27,740.00,7063.00,6110,20240528,-18.58,4170,20241209,19.30,5100,-2.45,20250113,4465,11.42,20250203,6110,-18.58,20240528,4170,19.30,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,30,2,0.61,211361995,42468,107.78,4955,4995,4950,6440,3470,4955,4976.97,1.21,0,-4484,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,815,6.74,0.71,12,0.26,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,25,2,0.50,198889010,39965,101.42,4955,4995,4950,6440,3470,4955,4976.58,1.21,0,-4477,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,814,6.73,0.71,12,0.24,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,25,2,0.50,182108525,36593,92.87,4955,4995,4950,6440,3470,4955,4976.59,1.21,0,-5905,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,814,6.73,0.71,12,0.22,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,25,2,0.50,156348800,31408,79.71,4955,4995,4950,6440,3470,4955,4977.99,1.21,0,-5632,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,814,6.73,0.71,12,0.19,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,110437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,10,2,0.20,141471200,28417,72.12,4955,4995,4950,6440,3470,4955,4978.40,1.21,0,-5914,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,812,6.71,0.70,12,0.17,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,20,2,0.40,118369710,23762,60.30,4955,4995,4950,6440,3470,4955,4981.47,1.21,0,-5102,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,814,6.72,0.70,12,0.15,740.00,7063.00,6110,20240528,-18.58,4170,20241209,19.30,5100,-2.45,20250113,4465,11.42,20250203,6110,-18.58,20240528,4170,19.30,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250219,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,15,2,0.30,1710345,345,0.88,4955,4970,4950,6440,3470,4955,4957.52,1.21,0,-298,5001,4977,4951,4927,4901,4990,4940,82,1485,500,3560,5,1,16354800,813,6.72,0.70,12,0.00,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.67,N,036640,500,81 억,,197912,N,N,0,N,00,N
20250218,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,25,2,0.51,194007295,39163,126.19,4930,4975,4925,6400,3455,4930,4953.84,1.23,0,-3767,5016,4972,4911,4867,4806,4995,4890,82,1470,500,3540,5,1,16354800,810,6.70,0.70,12,0.24,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.69,N,036640,500,81 억,,201681,N,N,0,N,00,N
20250218,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,30,2,0.61,161626370,32618,105.10,4930,4975,4925,6400,3455,4930,4955.13,1.23,0,-3868,5016,4972,4911,4867,4806,4995,4890,82,1470,500,3540,5,1,16354800,811,6.70,0.70,12,0.20,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.69,N,036640,500,81 억,,201681,N,N,0,N,00,N
20250218,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,40,2,0.81,143637360,28996,93.43,4930,4970,4925,6400,3455,4930,4953.70,1.23,0,-3938,5016,4972,4911,4867,4806,4995,4890,82,1470,500,3540,5,1,16354800,813,6.72,0.70,12,0.18,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.69,N,036640,500,81 억,,201681,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 160437 57 100.00 KOSDAQ 화학 N N N N N 4975 20 2 0.40 219705255 44143 112.03 4955 4995 4950 6440 3470 4955 4977.13 1.21 0 -3845 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 814 6.72 0.70 12 0.27 740.00 7063.00 6110 20240528 -18.58 4170 20241209 19.30 5100 -2.45 20250113 4465 11.42 20250203 6110 -18.58 20240528 4170 19.30 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
3 20250219 150438 57 100.00 KOSDAQ 화학 N N N N N 4985 30 2 0.61 211361995 42468 107.78 4955 4995 4950 6440 3470 4955 4976.97 1.21 0 -4484 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 815 6.74 0.71 12 0.26 740.00 7063.00 6110 20240528 -18.41 4170 20241209 19.54 5100 -2.25 20250113 4465 11.65 20250203 6110 -18.41 20240528 4170 19.54 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
4 20250219 140436 57 100.00 KOSDAQ 화학 N N N N N 4980 25 2 0.50 198889010 39965 101.42 4955 4995 4950 6440 3470 4955 4976.58 1.21 0 -4477 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 814 6.73 0.71 12 0.24 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
5 20250219 130437 57 100.00 KOSDAQ 화학 N N N N N 4980 25 2 0.50 182108525 36593 92.87 4955 4995 4950 6440 3470 4955 4976.59 1.21 0 -5905 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 814 6.73 0.71 12 0.22 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
6 20250219 120436 57 100.00 KOSDAQ 화학 N N N N N 4980 25 2 0.50 156348800 31408 79.71 4955 4995 4950 6440 3470 4955 4977.99 1.21 0 -5632 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 814 6.73 0.71 12 0.19 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
7 20250219 110437 57 100.00 KOSDAQ 화학 N N N N N 4965 10 2 0.20 141471200 28417 72.12 4955 4995 4950 6440 3470 4955 4978.40 1.21 0 -5914 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 812 6.71 0.70 12 0.17 740.00 7063.00 6110 20240528 -18.74 4170 20241209 19.06 5100 -2.65 20250113 4465 11.20 20250203 6110 -18.74 20240528 4170 19.06 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
8 20250219 100436 57 100.00 KOSDAQ 화학 N N N N N 4975 20 2 0.40 118369710 23762 60.30 4955 4995 4950 6440 3470 4955 4981.47 1.21 0 -5102 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 814 6.72 0.70 12 0.15 740.00 7063.00 6110 20240528 -18.58 4170 20241209 19.30 5100 -2.45 20250113 4465 11.42 20250203 6110 -18.58 20240528 4170 19.30 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
9 20250219 090438 57 100.00 KOSDAQ 화학 N N N N N 4970 15 2 0.30 1710345 345 0.88 4955 4970 4950 6440 3470 4955 4957.52 1.21 0 -298 5001 4977 4951 4927 4901 4990 4940 82 1485 500 3560 5 1 16354800 813 6.72 0.70 12 0.00 740.00 7063.00 6110 20240528 -18.66 4170 20241209 19.18 5100 -2.55 20250113 4465 11.31 20250203 6110 -18.66 20240528 4170 19.18 20241209 1.67 N 036640 500 81 억 197912 N N 0 N 00 N
10 20250218 160436 57 100.00 KOSDAQ 화학 N N N N N 4955 25 2 0.51 194007295 39163 126.19 4930 4975 4925 6400 3455 4930 4953.84 1.23 0 -3767 5016 4972 4911 4867 4806 4995 4890 82 1470 500 3540 5 1 16354800 810 6.70 0.70 12 0.24 740.00 7063.00 6110 20240528 -18.90 4170 20241209 18.82 5100 -2.84 20250113 4465 10.97 20250203 6110 -18.90 20240528 4170 18.82 20241209 1.69 N 036640 500 81 억 201681 N N 0 N 00 N
11 20250218 150436 57 100.00 KOSDAQ 화학 N N N N N 4960 30 2 0.61 161626370 32618 105.10 4930 4975 4925 6400 3455 4930 4955.13 1.23 0 -3868 5016 4972 4911 4867 4806 4995 4890 82 1470 500 3540 5 1 16354800 811 6.70 0.70 12 0.20 740.00 7063.00 6110 20240528 -18.82 4170 20241209 18.94 5100 -2.75 20250113 4465 11.09 20250203 6110 -18.82 20240528 4170 18.94 20241209 1.69 N 036640 500 81 억 201681 N N 0 N 00 N
12 20250218 140436 57 100.00 KOSDAQ 화학 N N N N N 4970 40 2 0.81 143637360 28996 93.43 4930 4970 4925 6400 3455 4930 4953.70 1.23 0 -3938 5016 4972 4911 4867 4806 4995 4890 82 1470 500 3540 5 1 16354800 813 6.72 0.70 12 0.18 740.00 7063.00 6110 20240528 -18.66 4170 20241209 19.18 5100 -2.55 20250113 4465 11.31 20250203 6110 -18.66 20240528 4170 19.18 20241209 1.69 N 036640 500 81 억 201681 N N 0 N 00 N