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
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
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
20250218,131248,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,-15,5,-0.42,281375985,79523,62.23,3555,3590,3505,4640,2500,3570,3538.30,0.46,0,-883,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1165,31.18,1.78,12,0.24,114.00,1992.00,6240,20240308,-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
20250218,121250,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,-15,5,-0.42,265299670,74994,58.69,3555,3590,3505,4640,2500,3570,3537.61,0.46,0,-771,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1165,31.18,1.78,12,0.23,114.00,1992.00,6240,20240308,-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
20250218,111247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,-15,5,-0.42,251414365,71080,55.62,3555,3590,3505,4640,2500,3570,3537.06,0.46,0,-870,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1165,31.18,1.78,12,0.22,114.00,1992.00,6240,20240308,-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
20250218,101247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,-15,5,-0.42,145753260,41126,32.18,3555,3590,3525,4640,2500,3570,3544.07,0.46,0,-5893,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1165,31.18,1.78,12,0.13,114.00,1992.00,6240,20240308,-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
20250218,091252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3535,-35,5,-0.98,54105810,15221,11.91,3555,3590,3535,4640,2500,3570,3554.68,0.46,0,2710,3676,3622,3561,3507,3446,3650,3535,33,1070,100,2570,5,1,32784744,1159,31.01,1.77,12,0.05,114.00,1992.00,6240,20240308,-43.35,2645,20241209,33.65,4250,-16.82,20250106,3065,15.33,20250102,6240,-43.35,20240308,2645,33.65,20241209,3.87,N,417500,100,32 억,,149777,N,N,0,N,00,N
20250217,161247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3570,45,2,1.28,451564305,126759,62.54,3505,3615,3500,4580,2470,3525,3562.38,0.43,0,-16874,3748,3636,3573,3461,3398,3605,3430,33,1055,100,2530,5,1,32784744,1170,31.32,1.79,12,0.39,114.00,1992.00,6240,20240308,-42.79,2645,20241209,34.97,4250,-16.00,20250106,3065,16.48,20250102,6240,-42.79,20240308,2645,34.97,20241209,3.84,N,417500,100,32 억,,142405,N,N,0,N,00,N
20250217,151245,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3570,45,2,1.28,433225415,121617,60.00,3505,3615,3500,4580,2470,3525,3562.21,0.43,0,-15660,3748,3636,3573,3461,3398,3605,3430,33,1055,100,2530,5,1,32784744,1170,31.32,1.79,12,0.37,114.00,1992.00,6240,20240308,-42.79,2645,20241209,34.97,4250,-16.00,20250106,3065,16.48,20250102,6240,-42.79,20240308,2645,34.97,20241209,3.84,N,417500,100,32 억,,142405,N,N,0,N,00,N
20250217,141244,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3555,30,2,0.85,386746545,108573,53.56,3505,3615,3500,4580,2470,3525,3562.09,0.43,0,-14588,3748,3636,3573,3461,3398,3605,3430,33,1055,100,2530,5,1,32784744,1165,31.18,1.78,12,0.33,114.00,1992.00,6240,20240308,-43.03,2645,20241209,34.40,4250,-16.35,20250106,3065,15.99,20250102,6240,-43.03,20240308,2645,34.40,20241209,3.84,N,417500,100,32 억,,142405,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 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
3 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
4 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
5 20250218 131248 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 -15 5 -0.42 281375985 79523 62.23 3555 3590 3505 4640 2500 3570 3538.30 0.46 0 -883 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1165 31.18 1.78 12 0.24 114.00 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
6 20250218 121250 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 -15 5 -0.42 265299670 74994 58.69 3555 3590 3505 4640 2500 3570 3537.61 0.46 0 -771 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1165 31.18 1.78 12 0.23 114.00 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
7 20250218 111247 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 -15 5 -0.42 251414365 71080 55.62 3555 3590 3505 4640 2500 3570 3537.06 0.46 0 -870 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1165 31.18 1.78 12 0.22 114.00 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
8 20250218 101247 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 -15 5 -0.42 145753260 41126 32.18 3555 3590 3525 4640 2500 3570 3544.07 0.46 0 -5893 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1165 31.18 1.78 12 0.13 114.00 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
9 20250218 091252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3535 -35 5 -0.98 54105810 15221 11.91 3555 3590 3535 4640 2500 3570 3554.68 0.46 0 2710 3676 3622 3561 3507 3446 3650 3535 33 1070 100 2570 5 1 32784744 1159 31.01 1.77 12 0.05 114.00 1992.00 6240 20240308 -43.35 2645 20241209 33.65 4250 -16.82 20250106 3065 15.33 20250102 6240 -43.35 20240308 2645 33.65 20241209 3.87 N 417500 100 32 억 149777 N N 0 N 00 N
10 20250217 161247 55 60.00 KOSDAQ 화학 N N N Y 60 N 3570 45 2 1.28 451564305 126759 62.54 3505 3615 3500 4580 2470 3525 3562.38 0.43 0 -16874 3748 3636 3573 3461 3398 3605 3430 33 1055 100 2530 5 1 32784744 1170 31.32 1.79 12 0.39 114.00 1992.00 6240 20240308 -42.79 2645 20241209 34.97 4250 -16.00 20250106 3065 16.48 20250102 6240 -42.79 20240308 2645 34.97 20241209 3.84 N 417500 100 32 억 142405 N N 0 N 00 N
11 20250217 151245 55 60.00 KOSDAQ 화학 N N N Y 60 N 3570 45 2 1.28 433225415 121617 60.00 3505 3615 3500 4580 2470 3525 3562.21 0.43 0 -15660 3748 3636 3573 3461 3398 3605 3430 33 1055 100 2530 5 1 32784744 1170 31.32 1.79 12 0.37 114.00 1992.00 6240 20240308 -42.79 2645 20241209 34.97 4250 -16.00 20250106 3065 16.48 20250102 6240 -42.79 20240308 2645 34.97 20241209 3.84 N 417500 100 32 억 142405 N N 0 N 00 N
12 20250217 141244 55 60.00 KOSDAQ 화학 N N N Y 60 N 3555 30 2 0.85 386746545 108573 53.56 3505 3615 3500 4580 2470 3525 3562.09 0.43 0 -14588 3748 3636 3573 3461 3398 3605 3430 33 1055 100 2530 5 1 32784744 1165 31.18 1.78 12 0.33 114.00 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 3.84 N 417500 100 32 억 142405 N N 0 N 00 N