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
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
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
20250218,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,-20,5,-0.53,25779870,6894,9.91,3765,3780,3725,4890,2640,3765,3739.46,1.65,0,-1357,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,364,25.65,0.87,12,0.07,146.00,4289.00,4790,20240328,-21.82,2350,20240805,59.36,3995,-6.26,20250120,3410,9.82,20250102,4790,-21.82,20240328,2350,59.36,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-5,5,-0.13,24699545,6605,9.49,3765,3780,3725,4890,2640,3765,3739.52,1.65,0,-1262,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,366,25.75,0.88,12,0.07,146.00,4289.00,4790,20240328,-21.50,2350,20240805,60.00,3995,-5.88,20250120,3410,10.26,20250102,4790,-21.50,20240328,2350,60.00,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-10,5,-0.27,8041455,2147,3.09,3765,3780,3730,4890,2640,3765,3745.44,1.65,0,-883,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,365,25.72,0.88,12,0.02,146.00,4289.00,4790,20240328,-21.61,2350,20240805,59.79,3995,-6.01,20250120,3410,10.12,20250102,4790,-21.61,20240328,2350,59.79,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-5,5,-0.13,3394570,904,1.30,3765,3780,3730,4890,2640,3765,3755.06,1.65,0,-455,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,366,25.75,0.88,12,0.01,146.00,4289.00,4790,20240328,-21.50,2350,20240805,60.00,3995,-5.88,20250120,3410,10.26,20250102,4790,-21.50,20240328,2350,60.00,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250218,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3770,5,2,0.13,199595,53,0.08,3765,3770,3765,4890,2640,3765,3765.94,1.65,0,-52,3965,3865,3740,3640,3515,3915,3690,49,1125,500,2400,5,1,9730590,367,25.82,0.88,12,0.00,146.00,4289.00,4790,20240328,-21.29,2350,20240805,60.43,3995,-5.63,20250120,3410,10.56,20250102,4790,-21.29,20240328,2350,60.43,20240805,1.81,N,035200,500,48 억,,160524,N,N,0,N,00,N
20250217,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,20,2,0.53,255190895,68883,310.82,3745,3840,3615,4865,2625,3745,3704.70,1.58,0,6637,3828,3786,3743,3701,3658,3765,3680,49,1120,500,2390,5,1,9730590,366,25.79,0.88,12,0.71,146.00,4289.00,4790,20240328,-21.40,2350,20240805,60.21,3995,-5.76,20250120,3410,10.41,20250102,4790,-21.40,20240328,2350,60.21,20240805,1.71,N,035200,500,48 억,,153776,N,N,0,N,00,N
20250217,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,20,2,0.53,238000580,64322,290.24,3745,3840,3615,4865,2625,3745,3700.14,1.58,0,7083,3828,3786,3743,3701,3658,3765,3680,49,1120,500,2390,5,1,9730590,366,25.79,0.88,12,0.66,146.00,4289.00,4790,20240328,-21.40,2350,20240805,60.21,3995,-5.76,20250120,3410,10.41,20250102,4790,-21.40,20240328,2350,60.21,20240805,1.71,N,035200,500,48 억,,153776,N,N,0,N,00,N
20250217,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3770,25,2,0.67,228857505,61898,279.30,3745,3840,3615,4865,2625,3745,3697.33,1.58,0,7220,3828,3786,3743,3701,3658,3765,3680,49,1120,500,2390,5,1,9730590,367,25.82,0.88,12,0.64,146.00,4289.00,4790,20240328,-21.29,2350,20240805,60.43,3995,-5.63,20250120,3410,10.56,20250102,4790,-21.29,20240328,2350,60.43,20240805,1.71,N,035200,500,48 억,,153776,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 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
3 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
4 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
5 20250218 130426 57 100.00 KOSDAQ 화학 N N N N N 3745 -20 5 -0.53 25779870 6894 9.91 3765 3780 3725 4890 2640 3765 3739.46 1.65 0 -1357 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 364 25.65 0.87 12 0.07 146.00 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 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
6 20250218 120426 57 100.00 KOSDAQ 화학 N N N N N 3760 -5 5 -0.13 24699545 6605 9.49 3765 3780 3725 4890 2640 3765 3739.52 1.65 0 -1262 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 366 25.75 0.88 12 0.07 146.00 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 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
7 20250218 110426 57 100.00 KOSDAQ 화학 N N N N N 3755 -10 5 -0.27 8041455 2147 3.09 3765 3780 3730 4890 2640 3765 3745.44 1.65 0 -883 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 365 25.72 0.88 12 0.02 146.00 4289.00 4790 20240328 -21.61 2350 20240805 59.79 3995 -6.01 20250120 3410 10.12 20250102 4790 -21.61 20240328 2350 59.79 20240805 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
8 20250218 100426 57 100.00 KOSDAQ 화학 N N N N N 3760 -5 5 -0.13 3394570 904 1.30 3765 3780 3730 4890 2640 3765 3755.06 1.65 0 -455 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 366 25.75 0.88 12 0.01 146.00 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 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
9 20250218 090426 57 100.00 KOSDAQ 화학 N N N N N 3770 5 2 0.13 199595 53 0.08 3765 3770 3765 4890 2640 3765 3765.94 1.65 0 -52 3965 3865 3740 3640 3515 3915 3690 49 1125 500 2400 5 1 9730590 367 25.82 0.88 12 0.00 146.00 4289.00 4790 20240328 -21.29 2350 20240805 60.43 3995 -5.63 20250120 3410 10.56 20250102 4790 -21.29 20240328 2350 60.43 20240805 1.81 N 035200 500 48 억 160524 N N 0 N 00 N
10 20250217 160426 57 100.00 KOSDAQ 화학 N N N N N 3765 20 2 0.53 255190895 68883 310.82 3745 3840 3615 4865 2625 3745 3704.70 1.58 0 6637 3828 3786 3743 3701 3658 3765 3680 49 1120 500 2390 5 1 9730590 366 25.79 0.88 12 0.71 146.00 4289.00 4790 20240328 -21.40 2350 20240805 60.21 3995 -5.76 20250120 3410 10.41 20250102 4790 -21.40 20240328 2350 60.21 20240805 1.71 N 035200 500 48 억 153776 N N 0 N 00 N
11 20250217 150425 57 100.00 KOSDAQ 화학 N N N N N 3765 20 2 0.53 238000580 64322 290.24 3745 3840 3615 4865 2625 3745 3700.14 1.58 0 7083 3828 3786 3743 3701 3658 3765 3680 49 1120 500 2390 5 1 9730590 366 25.79 0.88 12 0.66 146.00 4289.00 4790 20240328 -21.40 2350 20240805 60.21 3995 -5.76 20250120 3410 10.41 20250102 4790 -21.40 20240328 2350 60.21 20240805 1.71 N 035200 500 48 억 153776 N N 0 N 00 N
12 20250217 140425 57 100.00 KOSDAQ 화학 N N N N N 3770 25 2 0.67 228857505 61898 279.30 3745 3840 3615 4865 2625 3745 3697.33 1.58 0 7220 3828 3786 3743 3701 3658 3765 3680 49 1120 500 2390 5 1 9730590 367 25.82 0.88 12 0.64 146.00 4289.00 4790 20240328 -21.29 2350 20240805 60.43 3995 -5.63 20250120 3410 10.56 20250102 4790 -21.29 20240328 2350 60.43 20240805 1.71 N 035200 500 48 억 153776 N N 0 N 00 N