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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
120240/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
20250212,160757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,-50,5,-0.39,97943800,7693,193.58,12820,12820,12670,16660,8980,12820,12731.55,0.49,0,-823,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,918,7.09,0.55,12,0.11,1802.00,23200.00,21500,20240221,-40.60,11550,20241210,10.56,13500,-5.41,20250121,12600,1.35,20250203,21500,-40.60,20240221,11550,10.56,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-30,5,-0.23,95211110,7479,188.20,12820,12820,12670,16660,8980,12820,12730.46,0.49,0,-780,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,920,7.10,0.55,12,0.10,1802.00,23200.00,21500,20240221,-40.51,11550,20241210,10.74,13500,-5.26,20250121,12600,1.51,20250203,21500,-40.51,20240221,11550,10.74,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12700,-120,5,-0.94,56307750,4422,111.27,12820,12820,12700,16660,8980,12820,12733.55,0.49,0,-647,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,913,7.05,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.93,11550,20241210,9.96,13500,-5.93,20250121,12600,0.79,20250203,21500,-40.93,20240221,11550,9.96,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-90,5,-0.70,34521450,2709,68.17,12820,12820,12710,16660,8980,12820,12743.24,0.49,0,-557,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,915,7.06,0.55,12,0.04,1802.00,23200.00,21500,20240221,-40.79,11550,20241210,10.22,13500,-5.70,20250121,12600,1.03,20250203,21500,-40.79,20240221,11550,10.22,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,120755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12710,-110,5,-0.86,34101600,2676,67.34,12820,12820,12710,16660,8980,12820,12743.50,0.49,0,-547,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,914,7.05,0.55,12,0.04,1802.00,23200.00,21500,20240221,-40.88,11550,20241210,10.04,13500,-5.85,20250121,12600,0.87,20250203,21500,-40.88,20240221,11550,10.04,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,110755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-100,5,-0.78,31392730,2463,61.98,12820,12820,12720,16660,8980,12820,12745.73,0.49,0,-424,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,915,7.06,0.55,12,0.03,1802.00,23200.00,21500,20240221,-40.84,11550,20241210,10.13,13500,-5.78,20250121,12600,0.95,20250203,21500,-40.84,20240221,11550,10.13,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,-70,5,-0.55,16794590,1316,33.12,12820,12820,12750,16660,8980,12820,12761.85,0.49,0,-44,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,917,7.08,0.55,12,0.02,1802.00,23200.00,21500,20240221,-40.70,11550,20241210,10.39,13500,-5.56,20250121,12600,1.19,20250203,21500,-40.70,20240221,11550,10.39,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250212,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-30,5,-0.23,51220,4,0.10,12820,12820,12790,16660,8980,12820,12805.00,0.49,0,-3,13160,12990,12880,12710,12600,12935,12655,36,3840,500,9480,10,1,7190391,920,7.10,0.55,12,0.00,1802.00,23200.00,21500,20240221,-40.51,11550,20241210,10.74,13500,-5.26,20250121,12600,1.51,20250203,21500,-40.51,20240221,11550,10.74,20241210,1.91,N,120240,500,35 억,,35003,N,N,0,N,00,N
20250211,160759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,20,2,0.16,50903670,3974,72.27,12850,13050,12770,16640,8960,12800,12809.18,0.49,0,-654,13040,12920,12850,12730,12660,12885,12695,36,3840,500,9470,10,1,7190391,922,7.11,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.37,11550,20241210,11.00,13500,-5.04,20250121,12600,1.75,20250203,21500,-40.37,20240221,11550,11.00,20241210,1.91,N,120240,500,35 억,,35365,N,N,0,N,00,N
20250211,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,20,2,0.16,46688740,3645,66.28,12850,13050,12770,16640,8960,12800,12808.98,0.49,0,-629,13040,12920,12850,12730,12660,12885,12695,36,3840,500,9470,10,1,7190391,922,7.11,0.55,12,0.05,1802.00,23200.00,21500,20240221,-40.37,11550,20241210,11.00,13500,-5.04,20250121,12600,1.75,20250203,21500,-40.37,20240221,11550,11.00,20241210,1.91,N,120240,500,35 억,,35365,N,N,0,N,00,N
20250211,140759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-10,5,-0.08,25088880,1958,35.61,12850,13050,12770,16640,8960,12800,12813.52,0.49,0,-592,13040,12920,12850,12730,12660,12885,12695,36,3840,500,9470,10,1,7190391,920,7.10,0.55,12,0.03,1802.00,23200.00,21500,20240221,-40.51,11550,20241210,10.74,13500,-5.26,20250121,12600,1.51,20250203,21500,-40.51,20240221,11550,10.74,20241210,1.91,N,120240,500,35 억,,35365,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 20250212 160757 57 100.00 KOSDAQ 화학 N N N N N 12770 -50 5 -0.39 97943800 7693 193.58 12820 12820 12670 16660 8980 12820 12731.55 0.49 0 -823 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 918 7.09 0.55 12 0.11 1802.00 23200.00 21500 20240221 -40.60 11550 20241210 10.56 13500 -5.41 20250121 12600 1.35 20250203 21500 -40.60 20240221 11550 10.56 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
3 20250212 150756 57 100.00 KOSDAQ 화학 N N N N N 12790 -30 5 -0.23 95211110 7479 188.20 12820 12820 12670 16660 8980 12820 12730.46 0.49 0 -780 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 920 7.10 0.55 12 0.10 1802.00 23200.00 21500 20240221 -40.51 11550 20241210 10.74 13500 -5.26 20250121 12600 1.51 20250203 21500 -40.51 20240221 11550 10.74 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
4 20250212 140758 57 100.00 KOSDAQ 화학 N N N N N 12700 -120 5 -0.94 56307750 4422 111.27 12820 12820 12700 16660 8980 12820 12733.55 0.49 0 -647 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 913 7.05 0.55 12 0.06 1802.00 23200.00 21500 20240221 -40.93 11550 20241210 9.96 13500 -5.93 20250121 12600 0.79 20250203 21500 -40.93 20240221 11550 9.96 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
5 20250212 130800 57 100.00 KOSDAQ 화학 N N N N N 12730 -90 5 -0.70 34521450 2709 68.17 12820 12820 12710 16660 8980 12820 12743.24 0.49 0 -557 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 915 7.06 0.55 12 0.04 1802.00 23200.00 21500 20240221 -40.79 11550 20241210 10.22 13500 -5.70 20250121 12600 1.03 20250203 21500 -40.79 20240221 11550 10.22 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
6 20250212 120755 57 100.00 KOSDAQ 화학 N N N N N 12710 -110 5 -0.86 34101600 2676 67.34 12820 12820 12710 16660 8980 12820 12743.50 0.49 0 -547 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 914 7.05 0.55 12 0.04 1802.00 23200.00 21500 20240221 -40.88 11550 20241210 10.04 13500 -5.85 20250121 12600 0.87 20250203 21500 -40.88 20240221 11550 10.04 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
7 20250212 110755 57 100.00 KOSDAQ 화학 N N N N N 12720 -100 5 -0.78 31392730 2463 61.98 12820 12820 12720 16660 8980 12820 12745.73 0.49 0 -424 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 915 7.06 0.55 12 0.03 1802.00 23200.00 21500 20240221 -40.84 11550 20241210 10.13 13500 -5.78 20250121 12600 0.95 20250203 21500 -40.84 20240221 11550 10.13 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
8 20250212 100749 57 100.00 KOSDAQ 화학 N N N N N 12750 -70 5 -0.55 16794590 1316 33.12 12820 12820 12750 16660 8980 12820 12761.85 0.49 0 -44 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 917 7.08 0.55 12 0.02 1802.00 23200.00 21500 20240221 -40.70 11550 20241210 10.39 13500 -5.56 20250121 12600 1.19 20250203 21500 -40.70 20240221 11550 10.39 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
9 20250212 090749 57 100.00 KOSDAQ 화학 N N N N N 12790 -30 5 -0.23 51220 4 0.10 12820 12820 12790 16660 8980 12820 12805.00 0.49 0 -3 13160 12990 12880 12710 12600 12935 12655 36 3840 500 9480 10 1 7190391 920 7.10 0.55 12 0.00 1802.00 23200.00 21500 20240221 -40.51 11550 20241210 10.74 13500 -5.26 20250121 12600 1.51 20250203 21500 -40.51 20240221 11550 10.74 20241210 1.91 N 120240 500 35 억 35003 N N 0 N 00 N
10 20250211 160759 57 100.00 KOSDAQ 화학 N N N N N 12820 20 2 0.16 50903670 3974 72.27 12850 13050 12770 16640 8960 12800 12809.18 0.49 0 -654 13040 12920 12850 12730 12660 12885 12695 36 3840 500 9470 10 1 7190391 922 7.11 0.55 12 0.06 1802.00 23200.00 21500 20240221 -40.37 11550 20241210 11.00 13500 -5.04 20250121 12600 1.75 20250203 21500 -40.37 20240221 11550 11.00 20241210 1.91 N 120240 500 35 억 35365 N N 0 N 00 N
11 20250211 150758 57 100.00 KOSDAQ 화학 N N N N N 12820 20 2 0.16 46688740 3645 66.28 12850 13050 12770 16640 8960 12800 12808.98 0.49 0 -629 13040 12920 12850 12730 12660 12885 12695 36 3840 500 9470 10 1 7190391 922 7.11 0.55 12 0.05 1802.00 23200.00 21500 20240221 -40.37 11550 20241210 11.00 13500 -5.04 20250121 12600 1.75 20250203 21500 -40.37 20240221 11550 11.00 20241210 1.91 N 120240 500 35 억 35365 N N 0 N 00 N
12 20250211 140759 57 100.00 KOSDAQ 화학 N N N N N 12790 -10 5 -0.08 25088880 1958 35.61 12850 13050 12770 16640 8960 12800 12813.52 0.49 0 -592 13040 12920 12850 12730 12660 12885 12695 36 3840 500 9470 10 1 7190391 920 7.10 0.55 12 0.03 1802.00 23200.00 21500 20240221 -40.51 11550 20241210 10.74 13500 -5.26 20250121 12600 1.51 20250203 21500 -40.51 20240221 11550 10.74 20241210 1.91 N 120240 500 35 억 35365 N N 0 N 00 N