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
439090/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
20250218,161300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16440,-90,5,-0.54,1300439970,78944,132.59,16590,16660,16360,21450,11580,16530,16473.13,0.00,0,-8965,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2693,21.95,2.77,12,0.48,749.00,5925.00,30850,20240613,-46.71,13200,20241209,24.55,19900,-17.39,20250106,14450,13.77,20250102,30850,-46.71,20240613,13200,24.55,20241209,5.26,N,439090,100,16 억,,0,N,N,336,N,00,N
20250218,151301,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16480,-50,5,-0.30,1225147090,74369,124.90,16590,16660,16360,21450,11580,16530,16473.89,0.00,0,-8837,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2699,22.00,2.78,12,0.45,749.00,5925.00,30850,20240613,-46.58,13200,20241209,24.85,19900,-17.19,20250106,14450,14.05,20250102,30850,-46.58,20240613,13200,24.85,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,141303,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16480,-50,5,-0.30,1116017040,67752,113.79,16590,16660,16360,21450,11580,16530,16472.09,0.00,0,-10870,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2699,22.00,2.78,12,0.41,749.00,5925.00,30850,20240613,-46.58,13200,20241209,24.85,19900,-17.19,20250106,14450,14.05,20250102,30850,-46.58,20240613,13200,24.85,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,131300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16490,-40,5,-0.24,924433930,56114,94.24,16590,16660,16360,21450,11580,16530,16474.21,0.00,0,-11176,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2701,22.02,2.78,12,0.34,749.00,5925.00,30850,20240613,-46.55,13200,20241209,24.92,19900,-17.14,20250106,14450,14.12,20250102,30850,-46.55,20240613,13200,24.92,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,121302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16460,-70,5,-0.42,813416660,49385,82.94,16590,16660,16360,21450,11580,16530,16470.93,0.00,0,-12739,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2696,21.98,2.78,12,0.30,749.00,5925.00,30850,20240613,-46.65,13200,20241209,24.70,19900,-17.29,20250106,14450,13.91,20250102,30850,-46.65,20240613,13200,24.70,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,111259,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16400,-130,5,-0.79,675163800,40967,68.80,16590,16660,16360,21450,11580,16530,16480.67,0.00,0,-11991,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2686,21.90,2.77,12,0.25,749.00,5925.00,30850,20240613,-46.84,13200,20241209,24.24,19900,-17.59,20250106,14450,13.49,20250102,30850,-46.84,20240613,13200,24.24,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,101259,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16490,-40,5,-0.24,340136670,20569,34.55,16590,16660,16440,21450,11580,16530,16536.37,0.00,0,-6329,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2701,22.02,2.78,12,0.13,749.00,5925.00,30850,20240613,-46.55,13200,20241209,24.92,19900,-17.14,20250106,14450,14.12,20250102,30850,-46.55,20240613,13200,24.92,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250218,091304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16500,-30,5,-0.18,116332530,7033,11.81,16590,16600,16490,21450,11580,16530,16540.95,0.00,0,-2076,16843,16686,16493,16336,16143,16765,16415,16,4920,100,11570,10,1,16378260,2702,22.03,2.78,12,0.04,749.00,5925.00,30850,20240613,-46.52,13200,20241209,25.00,19900,-17.09,20250106,14450,14.19,20250102,30850,-46.52,20240613,13200,25.00,20241209,5.26,N,439090,100,16 억,,0,N,N,13,N,00,N
20250217,161259,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16530,20,2,0.12,969120050,58770,37.21,16400,16650,16300,21450,11560,16510,16490.01,0.00,0,10352,17043,16776,16603,16336,16163,16690,16250,16,4940,100,11550,10,1,16378260,2707,22.07,2.79,12,0.36,749.00,5925.00,30850,20240613,-46.42,13200,20241209,25.23,19900,-16.93,20250106,14450,14.39,20250102,30850,-46.42,20240613,13200,25.23,20241209,5.28,N,439090,100,16 억,,0,N,N,13,N,00,N
20250217,151257,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16550,40,2,0.24,933932500,56641,35.86,16400,16650,16300,21450,11560,16510,16488.63,0.00,0,10817,17043,16776,16603,16336,16163,16690,16250,16,4940,100,11550,10,1,16378260,2711,22.10,2.79,12,0.35,749.00,5925.00,30850,20240613,-46.35,13200,20241209,25.38,19900,-16.83,20250106,14450,14.53,20250102,30850,-46.35,20240613,13200,25.38,20241209,5.28,N,439090,100,16 억,,0,N,N,242,N,00,N
20250217,141256,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16580,70,2,0.42,841382350,51051,32.32,16400,16650,16300,21450,11560,16510,16481.21,0.00,0,9461,17043,16776,16603,16336,16163,16690,16250,16,4940,100,11550,10,1,16378260,2716,22.14,2.80,12,0.31,749.00,5925.00,30850,20240613,-46.26,13200,20241209,25.61,19900,-16.68,20250106,14450,14.74,20250102,30850,-46.26,20240613,13200,25.61,20241209,5.28,N,439090,100,16 억,,0,N,N,242,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 161300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16440 -90 5 -0.54 1300439970 78944 132.59 16590 16660 16360 21450 11580 16530 16473.13 0.00 0 -8965 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2693 21.95 2.77 12 0.48 749.00 5925.00 30850 20240613 -46.71 13200 20241209 24.55 19900 -17.39 20250106 14450 13.77 20250102 30850 -46.71 20240613 13200 24.55 20241209 5.26 N 439090 100 16 억 0 N N 336 N 00 N
3 20250218 151301 55 40.00 KOSDAQ 화학 N N N Y 40 N 16480 -50 5 -0.30 1225147090 74369 124.90 16590 16660 16360 21450 11580 16530 16473.89 0.00 0 -8837 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2699 22.00 2.78 12 0.45 749.00 5925.00 30850 20240613 -46.58 13200 20241209 24.85 19900 -17.19 20250106 14450 14.05 20250102 30850 -46.58 20240613 13200 24.85 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
4 20250218 141303 55 40.00 KOSDAQ 화학 N N N Y 40 N 16480 -50 5 -0.30 1116017040 67752 113.79 16590 16660 16360 21450 11580 16530 16472.09 0.00 0 -10870 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2699 22.00 2.78 12 0.41 749.00 5925.00 30850 20240613 -46.58 13200 20241209 24.85 19900 -17.19 20250106 14450 14.05 20250102 30850 -46.58 20240613 13200 24.85 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
5 20250218 131300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16490 -40 5 -0.24 924433930 56114 94.24 16590 16660 16360 21450 11580 16530 16474.21 0.00 0 -11176 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2701 22.02 2.78 12 0.34 749.00 5925.00 30850 20240613 -46.55 13200 20241209 24.92 19900 -17.14 20250106 14450 14.12 20250102 30850 -46.55 20240613 13200 24.92 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
6 20250218 121302 55 40.00 KOSDAQ 화학 N N N Y 40 N 16460 -70 5 -0.42 813416660 49385 82.94 16590 16660 16360 21450 11580 16530 16470.93 0.00 0 -12739 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2696 21.98 2.78 12 0.30 749.00 5925.00 30850 20240613 -46.65 13200 20241209 24.70 19900 -17.29 20250106 14450 13.91 20250102 30850 -46.65 20240613 13200 24.70 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
7 20250218 111259 55 40.00 KOSDAQ 화학 N N N Y 40 N 16400 -130 5 -0.79 675163800 40967 68.80 16590 16660 16360 21450 11580 16530 16480.67 0.00 0 -11991 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2686 21.90 2.77 12 0.25 749.00 5925.00 30850 20240613 -46.84 13200 20241209 24.24 19900 -17.59 20250106 14450 13.49 20250102 30850 -46.84 20240613 13200 24.24 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
8 20250218 101259 55 40.00 KOSDAQ 화학 N N N Y 40 N 16490 -40 5 -0.24 340136670 20569 34.55 16590 16660 16440 21450 11580 16530 16536.37 0.00 0 -6329 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2701 22.02 2.78 12 0.13 749.00 5925.00 30850 20240613 -46.55 13200 20241209 24.92 19900 -17.14 20250106 14450 14.12 20250102 30850 -46.55 20240613 13200 24.92 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
9 20250218 091304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16500 -30 5 -0.18 116332530 7033 11.81 16590 16600 16490 21450 11580 16530 16540.95 0.00 0 -2076 16843 16686 16493 16336 16143 16765 16415 16 4920 100 11570 10 1 16378260 2702 22.03 2.78 12 0.04 749.00 5925.00 30850 20240613 -46.52 13200 20241209 25.00 19900 -17.09 20250106 14450 14.19 20250102 30850 -46.52 20240613 13200 25.00 20241209 5.26 N 439090 100 16 억 0 N N 13 N 00 N
10 20250217 161259 55 40.00 KOSDAQ 화학 N N N Y 40 N 16530 20 2 0.12 969120050 58770 37.21 16400 16650 16300 21450 11560 16510 16490.01 0.00 0 10352 17043 16776 16603 16336 16163 16690 16250 16 4940 100 11550 10 1 16378260 2707 22.07 2.79 12 0.36 749.00 5925.00 30850 20240613 -46.42 13200 20241209 25.23 19900 -16.93 20250106 14450 14.39 20250102 30850 -46.42 20240613 13200 25.23 20241209 5.28 N 439090 100 16 억 0 N N 13 N 00 N
11 20250217 151257 55 40.00 KOSDAQ 화학 N N N Y 40 N 16550 40 2 0.24 933932500 56641 35.86 16400 16650 16300 21450 11560 16510 16488.63 0.00 0 10817 17043 16776 16603 16336 16163 16690 16250 16 4940 100 11550 10 1 16378260 2711 22.10 2.79 12 0.35 749.00 5925.00 30850 20240613 -46.35 13200 20241209 25.38 19900 -16.83 20250106 14450 14.53 20250102 30850 -46.35 20240613 13200 25.38 20241209 5.28 N 439090 100 16 억 0 N N 242 N 00 N
12 20250217 141256 55 40.00 KOSDAQ 화학 N N N Y 40 N 16580 70 2 0.42 841382350 51051 32.32 16400 16650 16300 21450 11560 16510 16481.21 0.00 0 9461 17043 16776 16603 16336 16163 16690 16250 16 4940 100 11550 10 1 16378260 2716 22.14 2.80 12 0.31 749.00 5925.00 30850 20240613 -46.26 13200 20241209 25.61 19900 -16.68 20250106 14450 14.74 20250102 30850 -46.26 20240613 13200 25.61 20241209 5.28 N 439090 100 16 억 0 N N 242 N 00 N