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
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
20250219,161252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3665,100,2,2.81,1336320330,363642,258.55,3565,3735,3565,4630,2500,3565,3674.83,0.52,0,40537,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1202,32.15,1.84,12,1.11,114.00,1992.00,6240,20240308,-41.27,2645,20241209,38.56,4250,-13.76,20250106,3065,19.58,20250102,6240,-41.27,20240308,2645,38.56,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,151256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3705,140,2,3.93,1300280760,353831,251.58,3565,3735,3565,4630,2500,3565,3674.86,0.52,0,40551,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1215,32.50,1.86,12,1.08,114.00,1992.00,6240,20240308,-40.62,2645,20241209,40.08,4250,-12.82,20250106,3065,20.88,20250102,6240,-40.62,20240308,2645,40.08,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,141252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3695,130,2,3.65,1194014455,325018,231.09,3565,3735,3565,4630,2500,3565,3673.69,0.52,0,41309,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1211,32.41,1.85,12,0.99,114.00,1992.00,6240,20240308,-40.79,2645,20241209,39.70,4250,-13.06,20250106,3065,20.55,20250102,6240,-40.79,20240308,2645,39.70,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,131252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3700,135,2,3.79,1076968440,293300,208.54,3565,3735,3565,4630,2500,3565,3671.90,0.52,0,42801,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1213,32.46,1.86,12,0.89,114.00,1992.00,6240,20240308,-40.71,2645,20241209,39.89,4250,-12.94,20250106,3065,20.72,20250102,6240,-40.71,20240308,2645,39.89,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,121252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3705,140,2,3.93,848480315,231705,164.74,3565,3715,3565,4630,2500,3565,3661.90,0.52,0,32794,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1215,32.50,1.86,12,0.71,114.00,1992.00,6240,20240308,-40.62,2645,20241209,40.08,4250,-12.82,20250106,3065,20.88,20250102,6240,-40.62,20240308,2645,40.08,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,111253,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3680,115,2,3.23,617374480,169190,120.30,3565,3695,3565,4630,2500,3565,3649.00,0.52,0,4925,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1206,32.28,1.85,12,0.52,114.00,1992.00,6240,20240308,-41.03,2645,20241209,39.13,4250,-13.41,20250106,3065,20.07,20250102,6240,-41.03,20240308,2645,39.13,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,101253,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,90,2,2.52,371598090,102296,72.73,3565,3665,3565,4630,2500,3565,3632.58,0.52,0,3483,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1198,32.06,1.83,12,0.31,114.00,1992.00,6240,20240308,-41.43,2645,20241209,38.19,4250,-14.00,20250106,3065,19.25,20250102,6240,-41.43,20240308,2645,38.19,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250219,091255,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,90,2,2.52,149562080,41305,29.37,3565,3655,3565,4630,2500,3565,3620.92,0.52,0,12941,3638,3601,3553,3516,3468,3620,3535,33,1065,100,2560,5,1,32784744,1198,32.06,1.83,12,0.13,114.00,1992.00,6240,20240308,-41.43,2645,20241209,38.19,4250,-14.00,20250106,3065,19.25,20250102,6240,-41.43,20240308,2645,38.19,20241209,3.79,N,417500,100,32 억,,171834,N,N,0,N,00,N
20250218,161247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3565,-5,5,-0.14,494711790,139810,109.41,3555,3590,3505,4640,2500,3570,3538.45,0.46,0,22553,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1169,31.27,1.79,12,0.43,114.00,1992.00,6240,20240308,-42.87,2645,20241209,34.78,4250,-16.12,20250106,3065,16.31,20250102,6240,-42.87,20240308,2645,34.78,20241209,3.87,N,417500,100,32 억,,149777,N,N,0,N,00,N
20250218,151249,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3560,-10,5,-0.28,488822410,138158,108.12,3555,3590,3505,4640,2500,3570,3538.14,0.46,0,22613,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1167,31.23,1.79,12,0.42,114.00,1992.00,6240,20240308,-42.95,2645,20241209,34.59,4250,-16.24,20250106,3065,16.15,20250102,6240,-42.95,20240308,2645,34.59,20241209,3.87,N,417500,100,32 억,,149777,N,N,0,N,00,N
20250218,141251,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,-15,5,-0.42,411350685,116404,91.09,3555,3590,3505,4640,2500,3570,3533.82,0.46,0,21721,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1165,31.18,1.78,12,0.36,114.00,1992.00,6240,20240308,-43.03,2645,20241209,34.40,4250,-16.35,20250106,3065,15.99,20250102,6240,-43.03,20240308,2645,34.40,20241209,3.87,N,417500,100,32 억,,149777,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 161252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3665 100 2 2.81 1336320330 363642 258.55 3565 3735 3565 4630 2500 3565 3674.83 0.52 0 40537 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1202 32.15 1.84 12 1.11 114.00 1992.00 6240 20240308 -41.27 2645 20241209 38.56 4250 -13.76 20250106 3065 19.58 20250102 6240 -41.27 20240308 2645 38.56 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
3 20250219 151256 55 60.00 KOSDAQ 화학 N N N Y 60 N 3705 140 2 3.93 1300280760 353831 251.58 3565 3735 3565 4630 2500 3565 3674.86 0.52 0 40551 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1215 32.50 1.86 12 1.08 114.00 1992.00 6240 20240308 -40.62 2645 20241209 40.08 4250 -12.82 20250106 3065 20.88 20250102 6240 -40.62 20240308 2645 40.08 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
4 20250219 141252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3695 130 2 3.65 1194014455 325018 231.09 3565 3735 3565 4630 2500 3565 3673.69 0.52 0 41309 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1211 32.41 1.85 12 0.99 114.00 1992.00 6240 20240308 -40.79 2645 20241209 39.70 4250 -13.06 20250106 3065 20.55 20250102 6240 -40.79 20240308 2645 39.70 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
5 20250219 131252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3700 135 2 3.79 1076968440 293300 208.54 3565 3735 3565 4630 2500 3565 3671.90 0.52 0 42801 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1213 32.46 1.86 12 0.89 114.00 1992.00 6240 20240308 -40.71 2645 20241209 39.89 4250 -12.94 20250106 3065 20.72 20250102 6240 -40.71 20240308 2645 39.89 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
6 20250219 121252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3705 140 2 3.93 848480315 231705 164.74 3565 3715 3565 4630 2500 3565 3661.90 0.52 0 32794 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1215 32.50 1.86 12 0.71 114.00 1992.00 6240 20240308 -40.62 2645 20241209 40.08 4250 -12.82 20250106 3065 20.88 20250102 6240 -40.62 20240308 2645 40.08 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
7 20250219 111253 55 60.00 KOSDAQ 화학 N N N Y 60 N 3680 115 2 3.23 617374480 169190 120.30 3565 3695 3565 4630 2500 3565 3649.00 0.52 0 4925 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1206 32.28 1.85 12 0.52 114.00 1992.00 6240 20240308 -41.03 2645 20241209 39.13 4250 -13.41 20250106 3065 20.07 20250102 6240 -41.03 20240308 2645 39.13 20241209 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
8 20250219 101253 55 60.00 KOSDAQ 화학 N N N Y 60 N 3655 90 2 2.52 371598090 102296 72.73 3565 3665 3565 4630 2500 3565 3632.58 0.52 0 3483 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1198 32.06 1.83 12 0.31 114.00 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 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
9 20250219 091255 55 60.00 KOSDAQ 화학 N N N Y 60 N 3655 90 2 2.52 149562080 41305 29.37 3565 3655 3565 4630 2500 3565 3620.92 0.52 0 12941 3638 3601 3553 3516 3468 3620 3535 33 1065 100 2560 5 1 32784744 1198 32.06 1.83 12 0.13 114.00 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 3.79 N 417500 100 32 억 171834 N N 0 N 00 N
10 20250218 161247 55 60.00 KOSDAQ 화학 N N N Y 60 N 3565 -5 5 -0.14 494711790 139810 109.41 3555 3590 3505 4640 2500 3570 3538.45 0.46 0 22553 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1169 31.27 1.79 12 0.43 114.00 1992.00 6240 20240308 -42.87 2645 20241209 34.78 4250 -16.12 20250106 3065 16.31 20250102 6240 -42.87 20240308 2645 34.78 20241209 3.87 N 417500 100 32 억 149777 N N 0 N 00 N
11 20250218 151249 55 60.00 KOSDAQ 화학 N N N Y 60 N 3560 -10 5 -0.28 488822410 138158 108.12 3555 3590 3505 4640 2500 3570 3538.14 0.46 0 22613 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1167 31.23 1.79 12 0.42 114.00 1992.00 6240 20240308 -42.95 2645 20241209 34.59 4250 -16.24 20250106 3065 16.15 20250102 6240 -42.95 20240308 2645 34.59 20241209 3.87 N 417500 100 32 억 149777 N N 0 N 00 N
12 20250218 141251 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 -15 5 -0.42 411350685 116404 91.09 3555 3590 3505 4640 2500 3570 3533.82 0.46 0 21721 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1165 31.18 1.78 12 0.36 114.00 1992.00 6240 20240308 -43.03 2645 20241209 34.40 4250 -16.35 20250106 3065 15.99 20250102 6240 -43.03 20240308 2645 34.40 20241209 3.87 N 417500 100 32 억 149777 N N 0 N 00 N