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
037370/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
20250219,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,100,2,1.67,181737570,29802,205.15,5980,6160,5970,7800,4200,6000,6098.16,1.93,0,-681,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,526,-6.59,0.88,12,0.35,-925.00,6940.00,10870,20240216,-43.88,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10810,-43.57,20240219,5050,20.79,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,110,2,1.83,173730460,28491,196.12,5980,6160,5970,7800,4200,6000,6097.73,1.93,0,-725,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,527,-6.61,0.88,12,0.33,-925.00,6940.00,10870,20240216,-43.79,5050,20241209,20.99,6370,-4.08,20250203,5570,9.69,20250103,10810,-43.48,20240219,5050,20.99,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,120,2,2.00,134113000,22000,151.44,5980,6160,5970,7800,4200,6000,6096.05,1.93,0,142,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,528,-6.62,0.88,12,0.26,-925.00,6940.00,10870,20240216,-43.70,5050,20241209,21.19,6370,-3.92,20250203,5570,9.87,20250103,10810,-43.39,20240219,5050,21.19,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,130441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,90,2,1.50,109683340,17993,123.86,5980,6160,5970,7800,4200,6000,6095.89,1.93,0,-116,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,525,-6.58,0.88,12,0.21,-925.00,6940.00,10870,20240216,-43.97,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10810,-43.66,20240219,5050,20.59,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,90,2,1.50,89908690,14743,101.49,5980,6160,5970,7800,4200,6000,6098.40,1.93,0,-308,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,525,-6.58,0.88,12,0.17,-925.00,6940.00,10870,20240216,-43.97,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10810,-43.66,20240219,5050,20.59,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,50,2,0.83,73272670,12019,82.74,5980,6160,5970,7800,4200,6000,6096.40,1.93,0,-297,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,522,-6.54,0.87,12,0.14,-925.00,6940.00,10870,20240216,-44.34,5050,20241209,19.80,6370,-5.02,20250203,5570,8.62,20250103,10810,-44.03,20240219,5050,19.80,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,60,2,1.00,62049480,10160,69.94,5980,6160,5970,7800,4200,6000,6107.23,1.93,0,-765,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,523,-6.55,0.87,12,0.12,-925.00,6940.00,10870,20240216,-44.25,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10810,-43.94,20240219,5050,20.00,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250219,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-10,5,-0.17,2183940,365,2.51,5980,5990,5970,7800,4200,6000,5983.40,1.93,0,79,6086,6042,5996,5952,5906,6065,5975,86,1800,1000,4200,10,1,8624972,517,-6.48,0.86,12,0.00,-925.00,6940.00,10870,20240216,-44.89,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10810,-44.59,20240219,5050,18.61,20241209,0.01,N,037370,1000,86 억,,166501,N,N,0,N,00,N
20250218,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,0,3,0.00,85959230,14328,109.72,5960,6040,5950,7800,4200,6000,5999.39,1.93,0,86,6113,6056,6023,5966,5933,6040,5950,86,1800,1000,4200,10,1,8624972,517,-6.49,0.86,12,0.17,-925.00,6940.00,10870,20240216,-44.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10810,-44.50,20240219,5050,18.81,20241209,0.01,N,037370,1000,86 억,,166415,N,N,0,N,00,N
20250218,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,0,3,0.00,82722420,13788,105.58,5960,6040,5950,7800,4200,6000,5999.60,1.93,0,55,6113,6056,6023,5966,5933,6040,5950,86,1800,1000,4200,10,1,8624972,517,-6.49,0.86,12,0.16,-925.00,6940.00,10870,20240216,-44.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10810,-44.50,20240219,5050,18.81,20241209,0.01,N,037370,1000,86 억,,166415,N,N,0,N,00,N
20250218,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,0,3,0.00,62142330,10358,79.32,5960,6040,5950,7800,4200,6000,5999.45,1.93,0,-21,6113,6056,6023,5966,5933,6040,5950,86,1800,1000,4200,10,1,8624972,517,-6.49,0.86,12,0.12,-925.00,6940.00,10870,20240216,-44.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10810,-44.50,20240219,5050,18.81,20241209,0.01,N,037370,1000,86 억,,166415,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 160441 57 100.00 KOSDAQ 화학 N N N N N 6100 100 2 1.67 181737570 29802 205.15 5980 6160 5970 7800 4200 6000 6098.16 1.93 0 -681 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 526 -6.59 0.88 12 0.35 -925.00 6940.00 10870 20240216 -43.88 5050 20241209 20.79 6370 -4.24 20250203 5570 9.52 20250103 10810 -43.57 20240219 5050 20.79 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
3 20250219 150443 57 100.00 KOSDAQ 화학 N N N N N 6110 110 2 1.83 173730460 28491 196.12 5980 6160 5970 7800 4200 6000 6097.73 1.93 0 -725 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 527 -6.61 0.88 12 0.33 -925.00 6940.00 10870 20240216 -43.79 5050 20241209 20.99 6370 -4.08 20250203 5570 9.69 20250103 10810 -43.48 20240219 5050 20.99 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
4 20250219 140440 57 100.00 KOSDAQ 화학 N N N N N 6120 120 2 2.00 134113000 22000 151.44 5980 6160 5970 7800 4200 6000 6096.05 1.93 0 142 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 528 -6.62 0.88 12 0.26 -925.00 6940.00 10870 20240216 -43.70 5050 20241209 21.19 6370 -3.92 20250203 5570 9.87 20250103 10810 -43.39 20240219 5050 21.19 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
5 20250219 130441 57 100.00 KOSDAQ 화학 N N N N N 6090 90 2 1.50 109683340 17993 123.86 5980 6160 5970 7800 4200 6000 6095.89 1.93 0 -116 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 525 -6.58 0.88 12 0.21 -925.00 6940.00 10870 20240216 -43.97 5050 20241209 20.59 6370 -4.40 20250203 5570 9.34 20250103 10810 -43.66 20240219 5050 20.59 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
6 20250219 120441 57 100.00 KOSDAQ 화학 N N N N N 6090 90 2 1.50 89908690 14743 101.49 5980 6160 5970 7800 4200 6000 6098.40 1.93 0 -308 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 525 -6.58 0.88 12 0.17 -925.00 6940.00 10870 20240216 -43.97 5050 20241209 20.59 6370 -4.40 20250203 5570 9.34 20250103 10810 -43.66 20240219 5050 20.59 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
7 20250219 110442 57 100.00 KOSDAQ 화학 N N N N N 6050 50 2 0.83 73272670 12019 82.74 5980 6160 5970 7800 4200 6000 6096.40 1.93 0 -297 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 522 -6.54 0.87 12 0.14 -925.00 6940.00 10870 20240216 -44.34 5050 20241209 19.80 6370 -5.02 20250203 5570 8.62 20250103 10810 -44.03 20240219 5050 19.80 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
8 20250219 100441 57 100.00 KOSDAQ 화학 N N N N N 6060 60 2 1.00 62049480 10160 69.94 5980 6160 5970 7800 4200 6000 6107.23 1.93 0 -765 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 523 -6.55 0.87 12 0.12 -925.00 6940.00 10870 20240216 -44.25 5050 20241209 20.00 6370 -4.87 20250203 5570 8.80 20250103 10810 -43.94 20240219 5050 20.00 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
9 20250219 090442 57 100.00 KOSDAQ 화학 N N N N N 5990 -10 5 -0.17 2183940 365 2.51 5980 5990 5970 7800 4200 6000 5983.40 1.93 0 79 6086 6042 5996 5952 5906 6065 5975 86 1800 1000 4200 10 1 8624972 517 -6.48 0.86 12 0.00 -925.00 6940.00 10870 20240216 -44.89 5050 20241209 18.61 6370 -5.97 20250203 5570 7.54 20250103 10810 -44.59 20240219 5050 18.61 20241209 0.01 N 037370 1000 86 억 166501 N N 0 N 00 N
10 20250218 160440 57 100.00 KOSDAQ 화학 N N N N N 6000 0 3 0.00 85959230 14328 109.72 5960 6040 5950 7800 4200 6000 5999.39 1.93 0 86 6113 6056 6023 5966 5933 6040 5950 86 1800 1000 4200 10 1 8624972 517 -6.49 0.86 12 0.17 -925.00 6940.00 10870 20240216 -44.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10810 -44.50 20240219 5050 18.81 20241209 0.01 N 037370 1000 86 억 166415 N N 0 N 00 N
11 20250218 150441 57 100.00 KOSDAQ 화학 N N N N N 6000 0 3 0.00 82722420 13788 105.58 5960 6040 5950 7800 4200 6000 5999.60 1.93 0 55 6113 6056 6023 5966 5933 6040 5950 86 1800 1000 4200 10 1 8624972 517 -6.49 0.86 12 0.16 -925.00 6940.00 10870 20240216 -44.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10810 -44.50 20240219 5050 18.81 20241209 0.01 N 037370 1000 86 억 166415 N N 0 N 00 N
12 20250218 140440 57 100.00 KOSDAQ 화학 N N N N N 6000 0 3 0.00 62142330 10358 79.32 5960 6040 5950 7800 4200 6000 5999.45 1.93 0 -21 6113 6056 6023 5966 5933 6040 5950 86 1800 1000 4200 10 1 8624972 517 -6.49 0.86 12 0.12 -925.00 6940.00 10870 20240216 -44.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10810 -44.50 20240219 5050 18.81 20241209 0.01 N 037370 1000 86 억 166415 N N 0 N 00 N