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
171010/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
20250212,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-300,5,-5.61,4290991820,836528,19.36,5180,5250,5050,6950,3750,5350,5129.98,0.34,0,46933,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,722,-24.88,1.48,12,5.85,-203.00,3421.00,7430,20240412,-32.03,2525,20241209,100.00,6310,-19.97,20250207,2875,75.65,20250102,7430,-32.03,20240412,2525,100.00,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-240,5,-4.49,4089589310,796778,18.44,5180,5250,5050,6950,3750,5350,5132.66,0.34,0,47040,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,731,-25.17,1.49,12,5.57,-203.00,3421.00,7430,20240412,-31.22,2525,20241209,102.38,6310,-19.02,20250207,2875,77.74,20250102,7430,-31.22,20240412,2525,102.38,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-170,5,-3.18,3531866130,688041,15.92,5180,5250,5050,6950,3750,5350,5133.22,0.34,0,63356,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,741,-25.52,1.51,12,4.81,-203.00,3421.00,7430,20240412,-30.28,2525,20241209,105.15,6310,-17.91,20250207,2875,80.17,20250102,7430,-30.28,20240412,2525,105.15,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,130845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-270,5,-5.05,2653482480,518013,11.99,5180,5220,5050,6950,3750,5350,5122.42,0.34,0,68172,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,726,-25.02,1.48,12,3.62,-203.00,3421.00,7430,20240412,-31.63,2525,20241209,101.19,6310,-19.49,20250207,2875,76.70,20250102,7430,-31.63,20240412,2525,101.19,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-270,5,-5.05,2487138950,485244,11.23,5180,5220,5050,6950,3750,5350,5125.54,0.34,0,64681,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,726,-25.02,1.48,12,3.39,-203.00,3421.00,7430,20240412,-31.63,2525,20241209,101.19,6310,-19.49,20250207,2875,76.70,20250102,7430,-31.63,20240412,2525,101.19,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-230,5,-4.30,2101053440,409735,9.48,5180,5220,5050,6950,3750,5350,5127.83,0.34,0,43473,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,732,-25.22,1.50,12,2.87,-203.00,3421.00,7430,20240412,-31.09,2525,20241209,102.77,6310,-18.86,20250207,2875,78.09,20250102,7430,-31.09,20240412,2525,102.77,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-230,5,-4.30,1504629110,292529,6.77,5180,5220,5090,6950,3750,5350,5143.52,0.34,0,35803,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,732,-25.22,1.50,12,2.05,-203.00,3421.00,7430,20240412,-31.09,2525,20241209,102.77,6310,-18.86,20250207,2875,78.09,20250102,7430,-31.09,20240412,2525,102.77,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250212,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-210,5,-3.93,499849020,96681,2.24,5180,5220,5120,6950,3750,5350,5170.08,0.34,0,2077,6250,5800,5550,5100,4850,5675,4975,71,1600,500,3420,10,1,14298752,735,-25.32,1.50,12,0.68,-203.00,3421.00,7430,20240412,-30.82,2525,20241209,103.56,6310,-18.54,20250207,2875,78.78,20250102,7430,-30.82,20240412,2525,103.56,20241209,4.27,N,171010,500,71 억,,48290,N,N,0,N,00,N
20250211,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,-300,5,-5.31,24161290560,4275373,85.38,5490,6000,5300,7340,3960,5650,5651.75,0.70,0,-50193,6130,5890,5580,5340,5030,6010,5460,71,1690,500,3610,10,1,14298752,765,-26.35,1.56,12,29.90,-203.00,3421.00,7430,20240412,-27.99,2525,20241209,111.88,6310,-15.21,20250207,2875,86.09,20250102,7430,-27.99,20240412,2525,111.88,20241209,3.87,N,171010,500,71 억,,99726,N,N,0,N,00,N
20250211,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-330,5,-5.84,23598108330,4170019,83.28,5490,6000,5300,7340,3960,5650,5659.00,0.70,0,-45369,6130,5890,5580,5340,5030,6010,5460,71,1690,500,3610,10,1,14298752,761,-26.21,1.56,12,29.16,-203.00,3421.00,7430,20240412,-28.40,2525,20241209,110.69,6310,-15.69,20250207,2875,85.04,20250102,7430,-28.40,20240412,2525,110.69,20241209,3.87,N,171010,500,71 억,,99726,N,N,0,N,00,N
20250211,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-230,5,-4.07,22538663760,3972210,79.33,5490,6000,5410,7340,3960,5650,5674.10,0.70,0,-69686,6130,5890,5580,5340,5030,6010,5460,71,1690,500,3610,10,1,14298752,775,-26.70,1.58,12,27.78,-203.00,3421.00,7430,20240412,-27.05,2525,20241209,114.65,6310,-14.10,20250207,2875,88.52,20250102,7430,-27.05,20240412,2525,114.65,20241209,3.87,N,171010,500,71 억,,99726,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 160843 57 100.00 KOSDAQ 화학 N N N N N 5050 -300 5 -5.61 4290991820 836528 19.36 5180 5250 5050 6950 3750 5350 5129.98 0.34 0 46933 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 722 -24.88 1.48 12 5.85 -203.00 3421.00 7430 20240412 -32.03 2525 20241209 100.00 6310 -19.97 20250207 2875 75.65 20250102 7430 -32.03 20240412 2525 100.00 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
3 20250212 150840 57 100.00 KOSDAQ 화학 N N N N N 5110 -240 5 -4.49 4089589310 796778 18.44 5180 5250 5050 6950 3750 5350 5132.66 0.34 0 47040 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 731 -25.17 1.49 12 5.57 -203.00 3421.00 7430 20240412 -31.22 2525 20241209 102.38 6310 -19.02 20250207 2875 77.74 20250102 7430 -31.22 20240412 2525 102.38 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
4 20250212 140843 57 100.00 KOSDAQ 화학 N N N N N 5180 -170 5 -3.18 3531866130 688041 15.92 5180 5250 5050 6950 3750 5350 5133.22 0.34 0 63356 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 741 -25.52 1.51 12 4.81 -203.00 3421.00 7430 20240412 -30.28 2525 20241209 105.15 6310 -17.91 20250207 2875 80.17 20250102 7430 -30.28 20240412 2525 105.15 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
5 20250212 130845 57 100.00 KOSDAQ 화학 N N N N N 5080 -270 5 -5.05 2653482480 518013 11.99 5180 5220 5050 6950 3750 5350 5122.42 0.34 0 68172 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 726 -25.02 1.48 12 3.62 -203.00 3421.00 7430 20240412 -31.63 2525 20241209 101.19 6310 -19.49 20250207 2875 76.70 20250102 7430 -31.63 20240412 2525 101.19 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
6 20250212 120841 57 100.00 KOSDAQ 화학 N N N N N 5080 -270 5 -5.05 2487138950 485244 11.23 5180 5220 5050 6950 3750 5350 5125.54 0.34 0 64681 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 726 -25.02 1.48 12 3.39 -203.00 3421.00 7430 20240412 -31.63 2525 20241209 101.19 6310 -19.49 20250207 2875 76.70 20250102 7430 -31.63 20240412 2525 101.19 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
7 20250212 110841 57 100.00 KOSDAQ 화학 N N N N N 5120 -230 5 -4.30 2101053440 409735 9.48 5180 5220 5050 6950 3750 5350 5127.83 0.34 0 43473 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 732 -25.22 1.50 12 2.87 -203.00 3421.00 7430 20240412 -31.09 2525 20241209 102.77 6310 -18.86 20250207 2875 78.09 20250102 7430 -31.09 20240412 2525 102.77 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
8 20250212 100835 57 100.00 KOSDAQ 화학 N N N N N 5120 -230 5 -4.30 1504629110 292529 6.77 5180 5220 5090 6950 3750 5350 5143.52 0.34 0 35803 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 732 -25.22 1.50 12 2.05 -203.00 3421.00 7430 20240412 -31.09 2525 20241209 102.77 6310 -18.86 20250207 2875 78.09 20250102 7430 -31.09 20240412 2525 102.77 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
9 20250212 090825 57 100.00 KOSDAQ 화학 N N N N N 5140 -210 5 -3.93 499849020 96681 2.24 5180 5220 5120 6950 3750 5350 5170.08 0.34 0 2077 6250 5800 5550 5100 4850 5675 4975 71 1600 500 3420 10 1 14298752 735 -25.32 1.50 12 0.68 -203.00 3421.00 7430 20240412 -30.82 2525 20241209 103.56 6310 -18.54 20250207 2875 78.78 20250102 7430 -30.82 20240412 2525 103.56 20241209 4.27 N 171010 500 71 억 48290 N N 0 N 00 N
10 20250211 160845 57 100.00 KOSDAQ 화학 N N N N N 5350 -300 5 -5.31 24161290560 4275373 85.38 5490 6000 5300 7340 3960 5650 5651.75 0.70 0 -50193 6130 5890 5580 5340 5030 6010 5460 71 1690 500 3610 10 1 14298752 765 -26.35 1.56 12 29.90 -203.00 3421.00 7430 20240412 -27.99 2525 20241209 111.88 6310 -15.21 20250207 2875 86.09 20250102 7430 -27.99 20240412 2525 111.88 20241209 3.87 N 171010 500 71 억 99726 N N 0 N 00 N
11 20250211 150844 57 100.00 KOSDAQ 화학 N N N N N 5320 -330 5 -5.84 23598108330 4170019 83.28 5490 6000 5300 7340 3960 5650 5659.00 0.70 0 -45369 6130 5890 5580 5340 5030 6010 5460 71 1690 500 3610 10 1 14298752 761 -26.21 1.56 12 29.16 -203.00 3421.00 7430 20240412 -28.40 2525 20241209 110.69 6310 -15.69 20250207 2875 85.04 20250102 7430 -28.40 20240412 2525 110.69 20241209 3.87 N 171010 500 71 억 99726 N N 0 N 00 N
12 20250211 140845 57 100.00 KOSDAQ 화학 N N N N N 5420 -230 5 -4.07 22538663760 3972210 79.33 5490 6000 5410 7340 3960 5650 5674.10 0.70 0 -69686 6130 5890 5580 5340 5030 6010 5460 71 1690 500 3610 10 1 14298752 775 -26.70 1.58 12 27.78 -203.00 3421.00 7430 20240412 -27.05 2525 20241209 114.65 6310 -14.10 20250207 2875 88.52 20250102 7430 -27.05 20240412 2525 114.65 20241209 3.87 N 171010 500 71 억 99726 N N 0 N 00 N