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
352940/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
20250219,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,13944895,5987,148.56,2330,2345,2320,3025,1635,2330,2329.19,0.20,0,28,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.06,-580.00,3747.00,3385,20240216,-30.87,1965,20241209,19.08,2345,0.00,20250217,2020,15.84,20250102,3330,-29.73,20240219,1965,19.08,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,13825555,5936,147.30,2330,2345,2320,3025,1635,2330,2329.10,0.20,0,30,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.05,-580.00,3747.00,3385,20240216,-30.87,1965,20241209,19.08,2345,0.00,20250217,2020,15.84,20250102,3330,-29.73,20240219,1965,19.08,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,12914785,5544,137.57,2330,2345,2320,3025,1635,2330,2329.51,0.20,0,-115,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.05,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,131209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,12288225,5275,130.89,2330,2345,2320,3025,1635,2330,2329.52,0.20,0,-115,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.05,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,12094835,5192,128.83,2330,2345,2320,3025,1635,2330,2329.51,0.20,0,-115,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.05,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,111209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,9508545,4082,101.29,2330,2345,2320,3025,1635,2330,2329.38,0.20,0,-115,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.04,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,101210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,8802955,3778,93.75,2330,2345,2330,3025,1635,2330,2330.06,0.20,0,-62,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.03,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250219,091211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,15,2,0.64,3064010,1315,32.63,2330,2345,2330,3025,1635,2330,2330.05,0.20,0,-62,2350,2340,2335,2325,2320,2337,2322,60,695,500,1670,5,1,10867730,255,-4.04,0.63,12,0.01,-580.00,3747.00,3385,20240216,-30.72,1965,20241209,19.34,2345,0.00,20250217,2020,16.09,20250102,3330,-29.58,20240219,1965,19.34,20241209,0.03,N,352940,500,59 억,,21735,N,N,0,N,00,N
20250218,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,9403440,4029,37.69,2345,2345,2330,3025,1635,2330,2333.94,0.20,0,-132,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.04,-580.00,3747.00,3390,20240205,-31.27,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21867,N,N,0,N,00,N
20250218,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,8306000,3558,33.28,2345,2345,2330,3025,1635,2330,2334.46,0.20,0,-128,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,253,-4.02,0.62,12,0.03,-580.00,3747.00,3390,20240205,-31.27,1965,20241209,18.58,2345,0.00,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.03,N,352940,500,59 억,,21867,N,N,0,N,00,N
20250218,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,7593825,3253,30.43,2345,2345,2330,3025,1635,2330,2334.41,0.20,0,-128,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.03,-580.00,3747.00,3390,20240205,-31.12,1965,20241209,18.83,2345,0.00,20250217,2020,15.59,20250102,3330,-29.88,20240219,1965,18.83,20241209,0.03,N,352940,500,59 억,,21867,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 161209 57 100.00 KOSDAQ 화학 N N N N N 2340 10 2 0.43 13944895 5987 148.56 2330 2345 2320 3025 1635 2330 2329.19 0.20 0 28 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.06 -580.00 3747.00 3385 20240216 -30.87 1965 20241209 19.08 2345 0.00 20250217 2020 15.84 20250102 3330 -29.73 20240219 1965 19.08 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
3 20250219 151212 57 100.00 KOSDAQ 화학 N N N N N 2340 10 2 0.43 13825555 5936 147.30 2330 2345 2320 3025 1635 2330 2329.10 0.20 0 30 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.05 -580.00 3747.00 3385 20240216 -30.87 1965 20241209 19.08 2345 0.00 20250217 2020 15.84 20250102 3330 -29.73 20240219 1965 19.08 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
4 20250219 141208 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 12914785 5544 137.57 2330 2345 2320 3025 1635 2330 2329.51 0.20 0 -115 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.05 -580.00 3747.00 3385 20240216 -31.17 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
5 20250219 131209 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 12288225 5275 130.89 2330 2345 2320 3025 1635 2330 2329.52 0.20 0 -115 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.05 -580.00 3747.00 3385 20240216 -31.17 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
6 20250219 121209 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 12094835 5192 128.83 2330 2345 2320 3025 1635 2330 2329.51 0.20 0 -115 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.05 -580.00 3747.00 3385 20240216 -31.17 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
7 20250219 111209 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 9508545 4082 101.29 2330 2345 2320 3025 1635 2330 2329.38 0.20 0 -115 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.04 -580.00 3747.00 3385 20240216 -31.17 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
8 20250219 101210 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 8802955 3778 93.75 2330 2345 2330 3025 1635 2330 2330.06 0.20 0 -62 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.03 -580.00 3747.00 3385 20240216 -31.17 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
9 20250219 091211 57 100.00 KOSDAQ 화학 N N N N N 2345 15 2 0.64 3064010 1315 32.63 2330 2345 2330 3025 1635 2330 2330.05 0.20 0 -62 2350 2340 2335 2325 2320 2337 2322 60 695 500 1670 5 1 10867730 255 -4.04 0.63 12 0.01 -580.00 3747.00 3385 20240216 -30.72 1965 20241209 19.34 2345 0.00 20250217 2020 16.09 20250102 3330 -29.58 20240219 1965 19.34 20241209 0.03 N 352940 500 59 억 21735 N N 0 N 00 N
10 20250218 161204 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 9403440 4029 37.69 2345 2345 2330 3025 1635 2330 2333.94 0.20 0 -132 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.04 -580.00 3747.00 3390 20240205 -31.27 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21867 N N 0 N 00 N
11 20250218 151206 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 8306000 3558 33.28 2345 2345 2330 3025 1635 2330 2334.46 0.20 0 -128 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 253 -4.02 0.62 12 0.03 -580.00 3747.00 3390 20240205 -31.27 1965 20241209 18.58 2345 0.00 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.03 N 352940 500 59 억 21867 N N 0 N 00 N
12 20250218 141208 57 100.00 KOSDAQ 화학 N N N N N 2335 5 2 0.21 7593825 3253 30.43 2345 2345 2330 3025 1635 2330 2334.41 0.20 0 -128 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.03 -580.00 3747.00 3390 20240205 -31.12 1965 20241209 18.83 2345 0.00 20250217 2020 15.59 20250102 3330 -29.88 20240219 1965 18.83 20241209 0.03 N 352940 500 59 억 21867 N N 0 N 00 N