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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260930/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
20250211,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,45,2,0.93,143780490,29564,69.99,4840,4905,4800,6290,3390,4840,4863.37,1.73,0,-3405,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,945,13.61,0.56,12,0.15,359.00,8657.00,8650,20240614,-43.53,4305,20240416,13.47,5480,-10.86,20250115,4530,7.84,20250203,8650,-43.53,20240614,4305,13.47,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,30,2,0.62,132555335,27257,64.53,4840,4905,4800,6290,3390,4840,4863.19,1.73,0,-1599,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,942,13.57,0.56,12,0.14,359.00,8657.00,8650,20240614,-43.70,4305,20240416,13.12,5480,-11.13,20250115,4530,7.51,20250203,8650,-43.70,20240614,4305,13.12,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,25,2,0.52,127846040,26288,62.23,4840,4905,4800,6290,3390,4840,4863.31,1.73,0,-1236,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,941,13.55,0.56,12,0.14,359.00,8657.00,8650,20240614,-43.76,4305,20240416,13.01,5480,-11.22,20250115,4530,7.40,20250203,8650,-43.76,20240614,4305,13.01,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,15,2,0.31,110683160,22755,53.87,4840,4905,4800,6290,3390,4840,4864.16,1.73,0,-2930,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,939,13.52,0.56,12,0.12,359.00,8657.00,8650,20240614,-43.87,4305,20240416,12.78,5480,-11.41,20250115,4530,7.17,20250203,8650,-43.87,20240614,4305,12.78,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,121014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,50,2,1.03,80017235,16439,38.92,4840,4905,4800,6290,3390,4840,4867.58,1.73,0,-3787,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,946,13.62,0.56,12,0.08,359.00,8657.00,8650,20240614,-43.47,4305,20240416,13.59,5480,-10.77,20250115,4530,7.95,20250203,8650,-43.47,20240614,4305,13.59,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,55,2,1.14,78556680,16139,38.21,4840,4905,4800,6290,3390,4840,4867.56,1.73,0,-3702,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,947,13.64,0.57,12,0.08,359.00,8657.00,8650,20240614,-43.41,4305,20240416,13.70,5480,-10.68,20250115,4530,8.06,20250203,8650,-43.41,20240614,4305,13.70,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,35,2,0.72,49195425,10122,23.96,4840,4895,4800,6290,3390,4840,4860.31,1.73,0,-1875,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,943,13.58,0.56,12,0.05,359.00,8657.00,8650,20240614,-43.64,4305,20240416,13.24,5480,-11.04,20250115,4530,7.62,20250203,8650,-43.64,20240614,4305,13.24,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250211,091019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,45,2,0.93,14703915,3037,7.19,4840,4890,4800,6290,3390,4840,4841.61,1.73,0,-1574,5026,4932,4766,4672,4506,4980,4720,97,1450,500,3380,5,1,19341591,945,13.61,0.56,12,0.02,359.00,8657.00,8650,20240614,-43.53,4305,20240416,13.47,5480,-10.86,20250115,4530,7.84,20250203,8650,-43.53,20240614,4305,13.47,20240416,2.98,N,260930,500,96 억,,334011,N,N,0,N,00,N
20250210,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,220,2,4.76,200918475,42139,56.51,4650,4860,4600,6000,3235,4620,4767.34,1.74,0,-3132,4856,4737,4671,4552,4486,4705,4520,97,1380,500,3230,5,1,19341591,936,13.48,0.56,12,0.22,359.00,8657.00,8650,20240614,-44.05,4305,20240416,12.43,5480,-11.68,20250115,4530,6.84,20250203,8650,-44.05,20240614,4305,12.43,20240416,3.00,N,260930,500,96 억,,337139,N,N,0,N,00,N
20250210,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,185,2,4.00,155538695,32754,43.92,4650,4845,4600,6000,3235,4620,4748.69,1.74,0,-2282,4856,4737,4671,4552,4486,4705,4520,97,1380,500,3230,5,1,19341591,929,13.38,0.56,12,0.17,359.00,8657.00,8650,20240614,-44.45,4305,20240416,11.61,5480,-12.32,20250115,4530,6.07,20250203,8650,-44.45,20240614,4305,11.61,20240416,3.00,N,260930,500,96 억,,337139,N,N,0,N,00,N
20250210,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,180,2,3.90,88602380,18742,25.13,4650,4800,4600,6000,3235,4620,4727.48,1.74,0,-4144,4856,4737,4671,4552,4486,4705,4520,97,1380,500,3230,5,1,19341591,928,13.37,0.55,12,0.10,359.00,8657.00,8650,20240614,-44.51,4305,20240416,11.50,5480,-12.41,20250115,4530,5.96,20250203,8650,-44.51,20240614,4305,11.50,20240416,3.00,N,260930,500,96 억,,337139,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 20250211 161016 57 100.00 KOSDAQ 화학 N N N N N 4885 45 2 0.93 143780490 29564 69.99 4840 4905 4800 6290 3390 4840 4863.37 1.73 0 -3405 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 945 13.61 0.56 12 0.15 359.00 8657.00 8650 20240614 -43.53 4305 20240416 13.47 5480 -10.86 20250115 4530 7.84 20250203 8650 -43.53 20240614 4305 13.47 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
3 20250211 151016 57 100.00 KOSDAQ 화학 N N N N N 4870 30 2 0.62 132555335 27257 64.53 4840 4905 4800 6290 3390 4840 4863.19 1.73 0 -1599 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 942 13.57 0.56 12 0.14 359.00 8657.00 8650 20240614 -43.70 4305 20240416 13.12 5480 -11.13 20250115 4530 7.51 20250203 8650 -43.70 20240614 4305 13.12 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
4 20250211 141015 57 100.00 KOSDAQ 화학 N N N N N 4865 25 2 0.52 127846040 26288 62.23 4840 4905 4800 6290 3390 4840 4863.31 1.73 0 -1236 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 941 13.55 0.56 12 0.14 359.00 8657.00 8650 20240614 -43.76 4305 20240416 13.01 5480 -11.22 20250115 4530 7.40 20250203 8650 -43.76 20240614 4305 13.01 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
5 20250211 131015 57 100.00 KOSDAQ 화학 N N N N N 4855 15 2 0.31 110683160 22755 53.87 4840 4905 4800 6290 3390 4840 4864.16 1.73 0 -2930 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 939 13.52 0.56 12 0.12 359.00 8657.00 8650 20240614 -43.87 4305 20240416 12.78 5480 -11.41 20250115 4530 7.17 20250203 8650 -43.87 20240614 4305 12.78 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
6 20250211 121014 57 100.00 KOSDAQ 화학 N N N N N 4890 50 2 1.03 80017235 16439 38.92 4840 4905 4800 6290 3390 4840 4867.58 1.73 0 -3787 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 946 13.62 0.56 12 0.08 359.00 8657.00 8650 20240614 -43.47 4305 20240416 13.59 5480 -10.77 20250115 4530 7.95 20250203 8650 -43.47 20240614 4305 13.59 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
7 20250211 111015 57 100.00 KOSDAQ 화학 N N N N N 4895 55 2 1.14 78556680 16139 38.21 4840 4905 4800 6290 3390 4840 4867.56 1.73 0 -3702 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 947 13.64 0.57 12 0.08 359.00 8657.00 8650 20240614 -43.41 4305 20240416 13.70 5480 -10.68 20250115 4530 8.06 20250203 8650 -43.41 20240614 4305 13.70 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
8 20250211 101015 57 100.00 KOSDAQ 화학 N N N N N 4875 35 2 0.72 49195425 10122 23.96 4840 4895 4800 6290 3390 4840 4860.31 1.73 0 -1875 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 943 13.58 0.56 12 0.05 359.00 8657.00 8650 20240614 -43.64 4305 20240416 13.24 5480 -11.04 20250115 4530 7.62 20250203 8650 -43.64 20240614 4305 13.24 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
9 20250211 091019 57 100.00 KOSDAQ 화학 N N N N N 4885 45 2 0.93 14703915 3037 7.19 4840 4890 4800 6290 3390 4840 4841.61 1.73 0 -1574 5026 4932 4766 4672 4506 4980 4720 97 1450 500 3380 5 1 19341591 945 13.61 0.56 12 0.02 359.00 8657.00 8650 20240614 -43.53 4305 20240416 13.47 5480 -10.86 20250115 4530 7.84 20250203 8650 -43.53 20240614 4305 13.47 20240416 2.98 N 260930 500 96 억 334011 N N 0 N 00 N
10 20250210 161009 57 100.00 KOSDAQ 화학 N N N N N 4840 220 2 4.76 200918475 42139 56.51 4650 4860 4600 6000 3235 4620 4767.34 1.74 0 -3132 4856 4737 4671 4552 4486 4705 4520 97 1380 500 3230 5 1 19341591 936 13.48 0.56 12 0.22 359.00 8657.00 8650 20240614 -44.05 4305 20240416 12.43 5480 -11.68 20250115 4530 6.84 20250203 8650 -44.05 20240614 4305 12.43 20240416 3.00 N 260930 500 96 억 337139 N N 0 N 00 N
11 20250210 151008 57 100.00 KOSDAQ 화학 N N N N N 4805 185 2 4.00 155538695 32754 43.92 4650 4845 4600 6000 3235 4620 4748.69 1.74 0 -2282 4856 4737 4671 4552 4486 4705 4520 97 1380 500 3230 5 1 19341591 929 13.38 0.56 12 0.17 359.00 8657.00 8650 20240614 -44.45 4305 20240416 11.61 5480 -12.32 20250115 4530 6.07 20250203 8650 -44.45 20240614 4305 11.61 20240416 3.00 N 260930 500 96 억 337139 N N 0 N 00 N
12 20250210 141007 57 100.00 KOSDAQ 화학 N N N N N 4800 180 2 3.90 88602380 18742 25.13 4650 4800 4600 6000 3235 4620 4727.48 1.74 0 -4144 4856 4737 4671 4552 4486 4705 4520 97 1380 500 3230 5 1 19341591 928 13.37 0.55 12 0.10 359.00 8657.00 8650 20240614 -44.51 4305 20240416 11.50 5480 -12.41 20250115 4530 5.96 20250203 8650 -44.51 20240614 4305 11.50 20240416 3.00 N 260930 500 96 억 337139 N N 0 N 00 N