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
151860/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
20250212,160833,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,485752480,96264,242.57,5180,5180,4990,6570,3550,5060,5046.05,2.91,0,2730,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.20,1844.00,24975.00,11660,20240213,-56.86,4310,20241209,16.71,5420,-7.20,20250120,4625,8.76,20250102,11660,-56.86,20240213,4310,16.71,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,150830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,477947870,94706,238.64,5180,5180,4990,6570,3550,5060,5046.65,2.91,0,3706,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.19,1844.00,24975.00,11660,20240213,-56.86,4310,20241209,16.71,5420,-7.20,20250120,4625,8.76,20250102,11660,-56.86,20240213,4310,16.71,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,140833,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,-20,5,-0.40,428837795,84894,213.92,5180,5180,4995,6570,3550,5060,5051.45,2.91,0,3399,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2475,2.73,0.20,12,0.17,1844.00,24975.00,11660,20240213,-56.78,4310,20241209,16.94,5420,-7.01,20250120,4625,8.97,20250102,11660,-56.78,20240213,4310,16.94,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,130835,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,385537695,76276,192.20,5180,5180,4995,6570,3550,5060,5054.51,2.91,0,3984,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.16,1844.00,24975.00,11660,20240213,-56.86,4310,20241209,16.71,5420,-7.20,20250120,4625,8.76,20250102,11660,-56.86,20240213,4310,16.71,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,120830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,-20,5,-0.40,372163385,73615,185.50,5180,5180,4995,6570,3550,5060,5055.54,2.91,0,4787,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2475,2.73,0.20,12,0.15,1844.00,24975.00,11660,20240213,-56.78,4310,20241209,16.94,5420,-7.01,20250120,4625,8.97,20250102,11660,-56.78,20240213,4310,16.94,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,110830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,344159185,68026,171.41,5180,5180,4995,6570,3550,5060,5059.23,2.91,0,4438,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.14,1844.00,24975.00,11660,20240213,-56.86,4310,20241209,16.71,5420,-7.20,20250120,4625,8.76,20250102,11660,-56.86,20240213,4310,16.71,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,100825,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,20,2,0.40,232538380,45794,115.39,5180,5180,5000,6570,3550,5060,5077.92,2.91,0,2393,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2494,2.75,0.20,12,0.09,1844.00,24975.00,11660,20240213,-56.43,4310,20241209,17.87,5420,-6.27,20250120,4625,9.84,20250102,11660,-56.43,20240213,4310,17.87,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250212,090817,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,0,3,0.00,63088050,12344,31.10,5180,5180,5040,6570,3550,5060,5110.83,2.91,0,-8680,5226,5142,5086,5002,4946,5185,5045,269,1510,500,3640,10,1,49103002,2485,2.74,0.20,12,0.03,1844.00,24975.00,11660,20240213,-56.60,4310,20241209,17.40,5420,-6.64,20250120,4625,9.41,20250102,11660,-56.60,20240213,4310,17.40,20241209,2.57,N,151860,500,268 억,,1428838,N,N,138,N,00,N
20250211,160835,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,-10,5,-0.20,201082490,39675,71.56,5030,5170,5030,6590,3550,5070,5068.24,2.92,0,-2860,5190,5130,5040,4980,4890,5160,5010,269,1520,500,3650,10,1,49103002,2485,2.74,0.20,12,0.08,1844.00,24975.00,11660,20240213,-56.60,4310,20241209,17.40,5420,-6.64,20250120,4625,9.41,20250102,11660,-56.60,20240213,4310,17.40,20241209,2.55,N,151860,500,268 억,,1431485,N,N,138,N,00,N
20250211,150834,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,-20,5,-0.39,183397280,36173,65.25,5030,5170,5030,6590,3550,5070,5070.00,2.92,0,-2645,5190,5130,5040,4980,4890,5160,5010,269,1520,500,3650,10,1,49103002,2480,2.74,0.20,12,0.07,1844.00,24975.00,11660,20240213,-56.69,4310,20241209,17.17,5420,-6.83,20250120,4625,9.19,20250102,11660,-56.69,20240213,4310,17.17,20241209,2.55,N,151860,500,268 억,,1431485,N,N,341,N,00,N
20250211,140835,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,0,3,0.00,144524750,28490,51.39,5030,5170,5030,6590,3550,5070,5072.82,2.92,0,-3671,5190,5130,5040,4980,4890,5160,5010,269,1520,500,3650,10,1,49103002,2490,2.75,0.20,12,0.06,1844.00,24975.00,11660,20240213,-56.52,4310,20241209,17.63,5420,-6.46,20250120,4625,9.62,20250102,11660,-56.52,20240213,4310,17.63,20241209,2.55,N,151860,500,268 억,,1431485,N,N,341,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 160833 55 40.00 KOSDAQ 화학 N N N Y 40 N 5030 -30 5 -0.59 485752480 96264 242.57 5180 5180 4990 6570 3550 5060 5046.05 2.91 0 2730 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2470 2.73 0.20 12 0.20 1844.00 24975.00 11660 20240213 -56.86 4310 20241209 16.71 5420 -7.20 20250120 4625 8.76 20250102 11660 -56.86 20240213 4310 16.71 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
3 20250212 150830 55 40.00 KOSDAQ 화학 N N N Y 40 N 5030 -30 5 -0.59 477947870 94706 238.64 5180 5180 4990 6570 3550 5060 5046.65 2.91 0 3706 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2470 2.73 0.20 12 0.19 1844.00 24975.00 11660 20240213 -56.86 4310 20241209 16.71 5420 -7.20 20250120 4625 8.76 20250102 11660 -56.86 20240213 4310 16.71 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
4 20250212 140833 55 40.00 KOSDAQ 화학 N N N Y 40 N 5040 -20 5 -0.40 428837795 84894 213.92 5180 5180 4995 6570 3550 5060 5051.45 2.91 0 3399 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2475 2.73 0.20 12 0.17 1844.00 24975.00 11660 20240213 -56.78 4310 20241209 16.94 5420 -7.01 20250120 4625 8.97 20250102 11660 -56.78 20240213 4310 16.94 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
5 20250212 130835 55 40.00 KOSDAQ 화학 N N N Y 40 N 5030 -30 5 -0.59 385537695 76276 192.20 5180 5180 4995 6570 3550 5060 5054.51 2.91 0 3984 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2470 2.73 0.20 12 0.16 1844.00 24975.00 11660 20240213 -56.86 4310 20241209 16.71 5420 -7.20 20250120 4625 8.76 20250102 11660 -56.86 20240213 4310 16.71 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
6 20250212 120830 55 40.00 KOSDAQ 화학 N N N Y 40 N 5040 -20 5 -0.40 372163385 73615 185.50 5180 5180 4995 6570 3550 5060 5055.54 2.91 0 4787 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2475 2.73 0.20 12 0.15 1844.00 24975.00 11660 20240213 -56.78 4310 20241209 16.94 5420 -7.01 20250120 4625 8.97 20250102 11660 -56.78 20240213 4310 16.94 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
7 20250212 110830 55 40.00 KOSDAQ 화학 N N N Y 40 N 5030 -30 5 -0.59 344159185 68026 171.41 5180 5180 4995 6570 3550 5060 5059.23 2.91 0 4438 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2470 2.73 0.20 12 0.14 1844.00 24975.00 11660 20240213 -56.86 4310 20241209 16.71 5420 -7.20 20250120 4625 8.76 20250102 11660 -56.86 20240213 4310 16.71 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
8 20250212 100825 55 40.00 KOSDAQ 화학 N N N Y 40 N 5080 20 2 0.40 232538380 45794 115.39 5180 5180 5000 6570 3550 5060 5077.92 2.91 0 2393 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2494 2.75 0.20 12 0.09 1844.00 24975.00 11660 20240213 -56.43 4310 20241209 17.87 5420 -6.27 20250120 4625 9.84 20250102 11660 -56.43 20240213 4310 17.87 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
9 20250212 090817 55 40.00 KOSDAQ 화학 N N N Y 40 N 5060 0 3 0.00 63088050 12344 31.10 5180 5180 5040 6570 3550 5060 5110.83 2.91 0 -8680 5226 5142 5086 5002 4946 5185 5045 269 1510 500 3640 10 1 49103002 2485 2.74 0.20 12 0.03 1844.00 24975.00 11660 20240213 -56.60 4310 20241209 17.40 5420 -6.64 20250120 4625 9.41 20250102 11660 -56.60 20240213 4310 17.40 20241209 2.57 N 151860 500 268 억 1428838 N N 138 N 00 N
10 20250211 160835 55 40.00 KOSDAQ 화학 N N N Y 40 N 5060 -10 5 -0.20 201082490 39675 71.56 5030 5170 5030 6590 3550 5070 5068.24 2.92 0 -2860 5190 5130 5040 4980 4890 5160 5010 269 1520 500 3650 10 1 49103002 2485 2.74 0.20 12 0.08 1844.00 24975.00 11660 20240213 -56.60 4310 20241209 17.40 5420 -6.64 20250120 4625 9.41 20250102 11660 -56.60 20240213 4310 17.40 20241209 2.55 N 151860 500 268 억 1431485 N N 138 N 00 N
11 20250211 150834 55 40.00 KOSDAQ 화학 N N N Y 40 N 5050 -20 5 -0.39 183397280 36173 65.25 5030 5170 5030 6590 3550 5070 5070.00 2.92 0 -2645 5190 5130 5040 4980 4890 5160 5010 269 1520 500 3650 10 1 49103002 2480 2.74 0.20 12 0.07 1844.00 24975.00 11660 20240213 -56.69 4310 20241209 17.17 5420 -6.83 20250120 4625 9.19 20250102 11660 -56.69 20240213 4310 17.17 20241209 2.55 N 151860 500 268 억 1431485 N N 341 N 00 N
12 20250211 140835 55 40.00 KOSDAQ 화학 N N N Y 40 N 5070 0 3 0.00 144524750 28490 51.39 5030 5170 5030 6590 3550 5070 5072.82 2.92 0 -3671 5190 5130 5040 4980 4890 5160 5010 269 1520 500 3650 10 1 49103002 2490 2.75 0.20 12 0.06 1844.00 24975.00 11660 20240213 -56.52 4310 20241209 17.63 5420 -6.46 20250120 4625 9.62 20250102 11660 -56.52 20240213 4310 17.63 20241209 2.55 N 151860 500 268 억 1431485 N N 341 N 00 N