ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417500/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
20250221,161300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3615,-40,5,-1.09,355935230,97666,66.17,3610,3700,3580,4750,2560,3655,3644.44,0.54,0,-3927,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1185,31.71,1.81,12,0.30,114.00,1992.00,6240,20240308,-42.07,2645,20241209,36.67,4250,-14.94,20250106,3065,17.94,20250102,6240,-42.07,20240308,2645,36.67,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,151305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-35,5,-0.96,346650890,95097,64.43,3610,3700,3580,4750,2560,3655,3645.23,0.54,0,-4333,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1187,31.75,1.82,12,0.29,114.00,1992.00,6240,20240308,-41.99,2645,20241209,36.86,4250,-14.82,20250106,3065,18.11,20250102,6240,-41.99,20240308,2645,36.86,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,141305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3630,-25,5,-0.68,290755365,79627,53.95,3610,3700,3580,4750,2560,3655,3651.47,0.54,0,-5774,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1190,31.84,1.82,12,0.24,114.00,1992.00,6240,20240308,-41.83,2645,20241209,37.24,4250,-14.59,20250106,3065,18.43,20250102,6240,-41.83,20240308,2645,37.24,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,131305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3630,-25,5,-0.68,253563225,69371,47.00,3610,3700,3580,4750,2560,3655,3655.18,0.54,0,348,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1190,31.84,1.82,12,0.21,114.00,1992.00,6240,20240308,-41.83,2645,20241209,37.24,4250,-14.59,20250106,3065,18.43,20250102,6240,-41.83,20240308,2645,37.24,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,121305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,0,3,0.00,216486910,59180,40.10,3610,3700,3580,4750,2560,3655,3658.11,0.54,0,6988,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1198,32.06,1.83,12,0.18,114.00,1992.00,6240,20240308,-41.43,2645,20241209,38.19,4250,-14.00,20250106,3065,19.25,20250102,6240,-41.43,20240308,2645,38.19,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,111301,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3670,15,2,0.41,189977675,51919,35.18,3610,3700,3580,4750,2560,3655,3659.12,0.54,0,9453,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1203,32.19,1.84,12,0.16,114.00,1992.00,6240,20240308,-41.19,2645,20241209,38.75,4250,-13.65,20250106,3065,19.74,20250102,6240,-41.19,20240308,2645,38.75,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,101304,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3690,35,2,0.96,143227035,39137,26.52,3610,3700,3580,4750,2560,3655,3659.63,0.54,0,9550,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1210,32.37,1.85,12,0.12,114.00,1992.00,6240,20240308,-40.87,2645,20241209,39.51,4250,-13.18,20250106,3065,20.39,20250102,6240,-40.87,20240308,2645,39.51,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250221,091306,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,0,3,0.00,37447325,10358,7.02,3610,3660,3580,4750,2560,3655,3615.30,0.54,0,-2173,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1198,32.06,1.83,12,0.03,114.00,1992.00,6240,20240308,-41.43,2645,20241209,38.19,4250,-14.00,20250106,3065,19.25,20250102,6240,-41.43,20240308,2645,38.19,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N
20250220,161254,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,-10,5,-0.27,532864185,145672,39.55,3670,3715,3620,4760,2570,3665,3657.97,0.60,0,-20270,3825,3745,3655,3575,3485,3785,3615,33,1095,100,2630,5,1,32784744,1198,32.06,1.83,12,0.44,114.00,1992.00,6240,20240308,-41.43,2645,20241209,38.19,4250,-14.00,20250106,3065,19.25,20250102,6240,-41.43,20240308,2645,38.19,20241209,3.83,N,417500,100,32 억,,196740,N,N,0,N,00,N
20250220,151300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,-20,5,-0.55,518363230,141700,38.48,3670,3715,3620,4760,2570,3665,3658.17,0.60,0,-18308,3825,3745,3655,3575,3485,3785,3615,33,1095,100,2630,5,1,32784744,1195,31.97,1.83,12,0.43,114.00,1992.00,6240,20240308,-41.59,2645,20241209,37.81,4250,-14.24,20250106,3065,18.92,20250102,6240,-41.59,20240308,2645,37.81,20241209,3.83,N,417500,100,32 억,,196740,N,N,0,N,00,N
20250220,141259,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,-15,5,-0.41,451849500,123358,33.50,3670,3715,3630,4760,2570,3665,3662.91,0.60,0,-15056,3825,3745,3655,3575,3485,3785,3615,33,1095,100,2630,5,1,32784744,1197,32.02,1.83,12,0.38,114.00,1992.00,6240,20240308,-41.51,2645,20241209,38.00,4250,-14.12,20250106,3065,19.09,20250102,6240,-41.51,20240308,2645,38.00,20241209,3.83,N,417500,100,32 억,,196740,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 20250221 161300 55 60.00 KOSDAQ 화학 N N N Y 60 N 3615 -40 5 -1.09 355935230 97666 66.17 3610 3700 3580 4750 2560 3655 3644.44 0.54 0 -3927 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1185 31.71 1.81 12 0.30 114.00 1992.00 6240 20240308 -42.07 2645 20241209 36.67 4250 -14.94 20250106 3065 17.94 20250102 6240 -42.07 20240308 2645 36.67 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
3 20250221 151305 55 60.00 KOSDAQ 화학 N N N Y 60 N 3620 -35 5 -0.96 346650890 95097 64.43 3610 3700 3580 4750 2560 3655 3645.23 0.54 0 -4333 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1187 31.75 1.82 12 0.29 114.00 1992.00 6240 20240308 -41.99 2645 20241209 36.86 4250 -14.82 20250106 3065 18.11 20250102 6240 -41.99 20240308 2645 36.86 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
4 20250221 141305 55 60.00 KOSDAQ 화학 N N N Y 60 N 3630 -25 5 -0.68 290755365 79627 53.95 3610 3700 3580 4750 2560 3655 3651.47 0.54 0 -5774 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1190 31.84 1.82 12 0.24 114.00 1992.00 6240 20240308 -41.83 2645 20241209 37.24 4250 -14.59 20250106 3065 18.43 20250102 6240 -41.83 20240308 2645 37.24 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
5 20250221 131305 55 60.00 KOSDAQ 화학 N N N Y 60 N 3630 -25 5 -0.68 253563225 69371 47.00 3610 3700 3580 4750 2560 3655 3655.18 0.54 0 348 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1190 31.84 1.82 12 0.21 114.00 1992.00 6240 20240308 -41.83 2645 20241209 37.24 4250 -14.59 20250106 3065 18.43 20250102 6240 -41.83 20240308 2645 37.24 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
6 20250221 121305 55 60.00 KOSDAQ 화학 N N N Y 60 N 3655 0 3 0.00 216486910 59180 40.10 3610 3700 3580 4750 2560 3655 3658.11 0.54 0 6988 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1198 32.06 1.83 12 0.18 114.00 1992.00 6240 20240308 -41.43 2645 20241209 38.19 4250 -14.00 20250106 3065 19.25 20250102 6240 -41.43 20240308 2645 38.19 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
7 20250221 111301 55 60.00 KOSDAQ 화학 N N N Y 60 N 3670 15 2 0.41 189977675 51919 35.18 3610 3700 3580 4750 2560 3655 3659.12 0.54 0 9453 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1203 32.19 1.84 12 0.16 114.00 1992.00 6240 20240308 -41.19 2645 20241209 38.75 4250 -13.65 20250106 3065 19.74 20250102 6240 -41.19 20240308 2645 38.75 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
8 20250221 101304 55 60.00 KOSDAQ 화학 N N N Y 60 N 3690 35 2 0.96 143227035 39137 26.52 3610 3700 3580 4750 2560 3655 3659.63 0.54 0 9550 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1210 32.37 1.85 12 0.12 114.00 1992.00 6240 20240308 -40.87 2645 20241209 39.51 4250 -13.18 20250106 3065 20.39 20250102 6240 -40.87 20240308 2645 39.51 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
9 20250221 091306 55 60.00 KOSDAQ 화학 N N N Y 60 N 3655 0 3 0.00 37447325 10358 7.02 3610 3660 3580 4750 2560 3655 3615.30 0.54 0 -2173 3758 3706 3663 3611 3568 3685 3590 33 1095 100 2630 5 1 32784744 1198 32.06 1.83 12 0.03 114.00 1992.00 6240 20240308 -41.43 2645 20241209 38.19 4250 -14.00 20250106 3065 19.25 20250102 6240 -41.43 20240308 2645 38.19 20241209 3.85 N 417500 100 32 억 176573 N N 0 N 00 N
10 20250220 161254 55 60.00 KOSDAQ 화학 N N N Y 60 N 3655 -10 5 -0.27 532864185 145672 39.55 3670 3715 3620 4760 2570 3665 3657.97 0.60 0 -20270 3825 3745 3655 3575 3485 3785 3615 33 1095 100 2630 5 1 32784744 1198 32.06 1.83 12 0.44 114.00 1992.00 6240 20240308 -41.43 2645 20241209 38.19 4250 -14.00 20250106 3065 19.25 20250102 6240 -41.43 20240308 2645 38.19 20241209 3.83 N 417500 100 32 억 196740 N N 0 N 00 N
11 20250220 151300 55 60.00 KOSDAQ 화학 N N N Y 60 N 3645 -20 5 -0.55 518363230 141700 38.48 3670 3715 3620 4760 2570 3665 3658.17 0.60 0 -18308 3825 3745 3655 3575 3485 3785 3615 33 1095 100 2630 5 1 32784744 1195 31.97 1.83 12 0.43 114.00 1992.00 6240 20240308 -41.59 2645 20241209 37.81 4250 -14.24 20250106 3065 18.92 20250102 6240 -41.59 20240308 2645 37.81 20241209 3.83 N 417500 100 32 억 196740 N N 0 N 00 N
12 20250220 141259 55 60.00 KOSDAQ 화학 N N N Y 60 N 3650 -15 5 -0.41 451849500 123358 33.50 3670 3715 3630 4760 2570 3665 3662.91 0.60 0 -15056 3825 3745 3655 3575 3485 3785 3615 33 1095 100 2630 5 1 32784744 1197 32.02 1.83 12 0.38 114.00 1992.00 6240 20240308 -41.51 2645 20241209 38.00 4250 -14.12 20250106 3065 19.09 20250102 6240 -41.51 20240308 2645 38.00 20241209 3.83 N 417500 100 32 억 196740 N N 0 N 00 N