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
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
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
20250218,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,7300010,3127,29.25,2345,2345,2330,3025,1635,2330,2334.51,0.20,0,-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
20250218,121207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,4371850,1873,17.52,2345,2345,2330,3025,1635,2330,2334.14,0.20,0,-128,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.02,-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
20250218,111204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,2431465,1042,9.75,2345,2345,2330,3025,1635,2330,2333.46,0.20,0,-128,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.01,-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
20250218,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,1336500,573,5.36,2345,2345,2330,3025,1635,2330,2332.46,0.20,0,-128,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.01,-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
20250218,091208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,15,2,0.64,356845,153,1.43,2345,2345,2330,3025,1635,2330,2332.32,0.20,0,-76,2386,2357,2316,2287,2246,2372,2302,60,695,500,1670,5,1,10867730,255,-4.04,0.63,12,0.00,-580.00,3747.00,3390,20240205,-30.83,1965,20241209,19.34,2345,0.00,20250217,2020,16.09,20250102,3330,-29.58,20240219,1965,19.34,20241209,0.03,N,352940,500,59 억,,21867,N,N,0,N,00,N
20250217,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,70,2,3.10,24625635,10691,46.30,2275,2345,2275,2935,1585,2260,2303.40,0.20,0,-44,2336,2297,2276,2237,2216,2287,2227,60,675,500,1620,5,1,10867730,253,-4.02,0.62,12,0.10,-580.00,3747.00,3390,20240205,-31.27,1965,20241209,18.58,2345,-0.64,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.04,N,352940,500,59 억,,21911,N,N,0,N,00,N
20250217,151202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,70,2,3.10,24066435,10451,45.26,2275,2345,2275,2935,1585,2260,2302.79,0.20,0,7,2336,2297,2276,2237,2216,2287,2227,60,675,500,1620,5,1,10867730,253,-4.02,0.62,12,0.10,-580.00,3747.00,3390,20240205,-31.27,1965,20241209,18.58,2345,-0.64,20250217,2020,15.35,20250102,3330,-30.03,20240219,1965,18.58,20241209,0.04,N,352940,500,59 억,,21911,N,N,0,N,00,N
20250217,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,60,2,2.65,20771805,9036,39.13,2275,2320,2275,2935,1585,2260,2298.78,0.20,0,5,2336,2297,2276,2237,2216,2287,2227,60,675,500,1620,5,1,10867730,252,-4.00,0.62,12,0.08,-580.00,3747.00,3390,20240205,-31.56,1965,20241209,18.07,2320,0.00,20250217,2020,14.85,20250102,3330,-30.33,20240219,1965,18.07,20241209,0.04,N,352940,500,59 억,,21911,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 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
3 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
4 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
5 20250218 131204 57 100.00 KOSDAQ 화학 N N N N N 2330 0 3 0.00 7300010 3127 29.25 2345 2345 2330 3025 1635 2330 2334.51 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
6 20250218 121207 57 100.00 KOSDAQ 화학 N N N N N 2335 5 2 0.21 4371850 1873 17.52 2345 2345 2330 3025 1635 2330 2334.14 0.20 0 -128 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.02 -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
7 20250218 111204 57 100.00 KOSDAQ 화학 N N N N N 2335 5 2 0.21 2431465 1042 9.75 2345 2345 2330 3025 1635 2330 2333.46 0.20 0 -128 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.01 -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
8 20250218 101204 57 100.00 KOSDAQ 화학 N N N N N 2335 5 2 0.21 1336500 573 5.36 2345 2345 2330 3025 1635 2330 2332.46 0.20 0 -128 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 254 -4.03 0.62 12 0.01 -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
9 20250218 091208 57 100.00 KOSDAQ 화학 N N N N N 2345 15 2 0.64 356845 153 1.43 2345 2345 2330 3025 1635 2330 2332.32 0.20 0 -76 2386 2357 2316 2287 2246 2372 2302 60 695 500 1670 5 1 10867730 255 -4.04 0.63 12 0.00 -580.00 3747.00 3390 20240205 -30.83 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 21867 N N 0 N 00 N
10 20250217 161204 57 100.00 KOSDAQ 화학 N N N N N 2330 70 2 3.10 24625635 10691 46.30 2275 2345 2275 2935 1585 2260 2303.40 0.20 0 -44 2336 2297 2276 2237 2216 2287 2227 60 675 500 1620 5 1 10867730 253 -4.02 0.62 12 0.10 -580.00 3747.00 3390 20240205 -31.27 1965 20241209 18.58 2345 -0.64 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.04 N 352940 500 59 억 21911 N N 0 N 00 N
11 20250217 151202 57 100.00 KOSDAQ 화학 N N N N N 2330 70 2 3.10 24066435 10451 45.26 2275 2345 2275 2935 1585 2260 2302.79 0.20 0 7 2336 2297 2276 2237 2216 2287 2227 60 675 500 1620 5 1 10867730 253 -4.02 0.62 12 0.10 -580.00 3747.00 3390 20240205 -31.27 1965 20241209 18.58 2345 -0.64 20250217 2020 15.35 20250102 3330 -30.03 20240219 1965 18.58 20241209 0.04 N 352940 500 59 억 21911 N N 0 N 00 N
12 20250217 141200 57 100.00 KOSDAQ 화학 N N N N N 2320 60 2 2.65 20771805 9036 39.13 2275 2320 2275 2935 1585 2260 2298.78 0.20 0 5 2336 2297 2276 2237 2216 2287 2227 60 675 500 1620 5 1 10867730 252 -4.00 0.62 12 0.08 -580.00 3747.00 3390 20240205 -31.56 1965 20241209 18.07 2320 0.00 20250217 2020 14.85 20250102 3330 -30.33 20240219 1965 18.07 20241209 0.04 N 352940 500 59 억 21911 N N 0 N 00 N