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
220260/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
20250212,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-85,5,-1.73,923771300,191254,75.96,4865,4920,4770,6370,3435,4905,4829.22,0.00,0,9531,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1280,45.47,2.07,12,0.72,106.00,2323.00,9040,20240220,-46.68,2920,20241210,65.07,5580,-13.62,20250207,4255,13.28,20250204,9040,-46.68,20240220,2920,65.07,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-90,5,-1.83,880724960,182328,72.41,4865,4920,4770,6370,3435,4905,4829.53,0.00,0,7853,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1279,45.42,2.07,12,0.69,106.00,2323.00,9040,20240220,-46.74,2920,20241210,64.90,5580,-13.71,20250207,4255,13.16,20250204,9040,-46.74,20240220,2920,64.90,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-75,5,-1.53,717432055,148525,58.99,4865,4920,4770,6370,3435,4905,4829.25,0.00,0,2574,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1283,45.57,2.08,12,0.56,106.00,2323.00,9040,20240220,-46.57,2920,20241210,65.41,5580,-13.44,20250207,4255,13.51,20250204,9040,-46.57,20240220,2920,65.41,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4845,-60,5,-1.22,673234490,139358,55.35,4865,4920,4770,6370,3435,4905,4829.78,0.00,0,3538,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1287,45.71,2.09,12,0.52,106.00,2323.00,9040,20240220,-46.40,2920,20241210,65.92,5580,-13.17,20250207,4255,13.87,20250204,9040,-46.40,20240220,2920,65.92,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-75,5,-1.53,604364460,125123,49.69,4865,4920,4770,6370,3435,4905,4828.82,0.00,0,10034,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1283,45.57,2.08,12,0.47,106.00,2323.00,9040,20240220,-46.57,2920,20241210,65.41,5580,-13.44,20250207,4255,13.51,20250204,9040,-46.57,20240220,2920,65.41,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,-70,5,-1.43,519121155,107465,42.68,4865,4920,4770,6370,3435,4905,4829.04,0.00,0,15362,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1284,45.61,2.08,12,0.40,106.00,2323.00,9040,20240220,-46.52,2920,20241210,65.58,5580,-13.35,20250207,4255,13.63,20250204,9040,-46.52,20240220,2920,65.58,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-90,5,-1.83,433061870,89613,35.59,4865,4920,4770,6370,3435,4905,4830.75,0.00,0,9634,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1279,45.42,2.07,12,0.34,106.00,2323.00,9040,20240220,-46.74,2920,20241210,64.90,5580,-13.71,20250207,4255,13.16,20250204,9040,-46.74,20240220,2920,64.90,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250212,090906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-90,5,-1.83,174467340,35927,14.27,4865,4920,4805,6370,3435,4905,4852.96,0.00,0,-7016,5061,4982,4941,4862,4821,4962,4842,27,1465,100,3130,5,1,26558307,1279,45.42,2.07,12,0.14,106.00,2323.00,9040,20240220,-46.74,2920,20241210,64.90,5580,-13.71,20250207,4255,13.16,20250204,9040,-46.74,20240220,2920,64.90,20241210,4.20,N,220260,100,26 억,,0,N,N,0,N,00,N
20250211,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-145,5,-2.87,1206408630,243698,60.62,5020,5020,4900,6560,3540,5050,4950.41,0.00,0,240,5180,5115,4985,4920,4790,5147,4952,27,1510,100,3230,5,1,26558307,1303,46.27,2.11,12,0.92,106.00,2323.00,9040,20240220,-45.74,2920,20241210,67.98,5580,-12.10,20250207,4255,15.28,20250204,9040,-45.74,20240220,2920,67.98,20241210,4.34,N,220260,100,26 억,,0,N,N,0,N,00,N
20250211,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-145,5,-2.87,1149073370,232010,57.71,5020,5020,4900,6560,3540,5050,4952.62,0.00,0,-356,5180,5115,4985,4920,4790,5147,4952,27,1510,100,3230,5,1,26558307,1303,46.27,2.11,12,0.87,106.00,2323.00,9040,20240220,-45.74,2920,20241210,67.98,5580,-12.10,20250207,4255,15.28,20250204,9040,-45.74,20240220,2920,67.98,20241210,4.34,N,220260,100,26 억,,0,N,N,0,N,00,N
20250211,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-115,5,-2.28,973104385,196208,48.81,5020,5020,4920,6560,3540,5050,4959.48,0.00,0,-5973,5180,5115,4985,4920,4790,5147,4952,27,1510,100,3230,5,1,26558307,1311,46.56,2.12,12,0.74,106.00,2323.00,9040,20240220,-45.41,2920,20241210,69.01,5580,-11.56,20250207,4255,15.98,20250204,9040,-45.41,20240220,2920,69.01,20241210,4.34,N,220260,100,26 억,,0,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 160934 57 100.00 KOSDAQ 화학 N N N N N 4820 -85 5 -1.73 923771300 191254 75.96 4865 4920 4770 6370 3435 4905 4829.22 0.00 0 9531 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1280 45.47 2.07 12 0.72 106.00 2323.00 9040 20240220 -46.68 2920 20241210 65.07 5580 -13.62 20250207 4255 13.28 20250204 9040 -46.68 20240220 2920 65.07 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
3 20250212 150932 57 100.00 KOSDAQ 화학 N N N N N 4815 -90 5 -1.83 880724960 182328 72.41 4865 4920 4770 6370 3435 4905 4829.53 0.00 0 7853 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1279 45.42 2.07 12 0.69 106.00 2323.00 9040 20240220 -46.74 2920 20241210 64.90 5580 -13.71 20250207 4255 13.16 20250204 9040 -46.74 20240220 2920 64.90 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
4 20250212 140934 57 100.00 KOSDAQ 화학 N N N N N 4830 -75 5 -1.53 717432055 148525 58.99 4865 4920 4770 6370 3435 4905 4829.25 0.00 0 2574 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1283 45.57 2.08 12 0.56 106.00 2323.00 9040 20240220 -46.57 2920 20241210 65.41 5580 -13.44 20250207 4255 13.51 20250204 9040 -46.57 20240220 2920 65.41 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
5 20250212 130937 57 100.00 KOSDAQ 화학 N N N N N 4845 -60 5 -1.22 673234490 139358 55.35 4865 4920 4770 6370 3435 4905 4829.78 0.00 0 3538 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1287 45.71 2.09 12 0.52 106.00 2323.00 9040 20240220 -46.40 2920 20241210 65.92 5580 -13.17 20250207 4255 13.87 20250204 9040 -46.40 20240220 2920 65.92 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
6 20250212 120932 57 100.00 KOSDAQ 화학 N N N N N 4830 -75 5 -1.53 604364460 125123 49.69 4865 4920 4770 6370 3435 4905 4828.82 0.00 0 10034 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1283 45.57 2.08 12 0.47 106.00 2323.00 9040 20240220 -46.57 2920 20241210 65.41 5580 -13.44 20250207 4255 13.51 20250204 9040 -46.57 20240220 2920 65.41 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
7 20250212 110931 57 100.00 KOSDAQ 화학 N N N N N 4835 -70 5 -1.43 519121155 107465 42.68 4865 4920 4770 6370 3435 4905 4829.04 0.00 0 15362 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1284 45.61 2.08 12 0.40 106.00 2323.00 9040 20240220 -46.52 2920 20241210 65.58 5580 -13.35 20250207 4255 13.63 20250204 9040 -46.52 20240220 2920 65.58 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
8 20250212 100926 57 100.00 KOSDAQ 화학 N N N N N 4815 -90 5 -1.83 433061870 89613 35.59 4865 4920 4770 6370 3435 4905 4830.75 0.00 0 9634 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1279 45.42 2.07 12 0.34 106.00 2323.00 9040 20240220 -46.74 2920 20241210 64.90 5580 -13.71 20250207 4255 13.16 20250204 9040 -46.74 20240220 2920 64.90 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
9 20250212 090906 57 100.00 KOSDAQ 화학 N N N N N 4815 -90 5 -1.83 174467340 35927 14.27 4865 4920 4805 6370 3435 4905 4852.96 0.00 0 -7016 5061 4982 4941 4862 4821 4962 4842 27 1465 100 3130 5 1 26558307 1279 45.42 2.07 12 0.14 106.00 2323.00 9040 20240220 -46.74 2920 20241210 64.90 5580 -13.71 20250207 4255 13.16 20250204 9040 -46.74 20240220 2920 64.90 20241210 4.20 N 220260 100 26 억 0 N N 0 N 00 N
10 20250211 160936 57 100.00 KOSDAQ 화학 N N N N N 4905 -145 5 -2.87 1206408630 243698 60.62 5020 5020 4900 6560 3540 5050 4950.41 0.00 0 240 5180 5115 4985 4920 4790 5147 4952 27 1510 100 3230 5 1 26558307 1303 46.27 2.11 12 0.92 106.00 2323.00 9040 20240220 -45.74 2920 20241210 67.98 5580 -12.10 20250207 4255 15.28 20250204 9040 -45.74 20240220 2920 67.98 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N
11 20250211 150936 57 100.00 KOSDAQ 화학 N N N N N 4905 -145 5 -2.87 1149073370 232010 57.71 5020 5020 4900 6560 3540 5050 4952.62 0.00 0 -356 5180 5115 4985 4920 4790 5147 4952 27 1510 100 3230 5 1 26558307 1303 46.27 2.11 12 0.87 106.00 2323.00 9040 20240220 -45.74 2920 20241210 67.98 5580 -12.10 20250207 4255 15.28 20250204 9040 -45.74 20240220 2920 67.98 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N
12 20250211 140935 57 100.00 KOSDAQ 화학 N N N N N 4935 -115 5 -2.28 973104385 196208 48.81 5020 5020 4920 6560 3540 5050 4959.48 0.00 0 -5973 5180 5115 4985 4920 4790 5147 4952 27 1510 100 3230 5 1 26558307 1311 46.56 2.12 12 0.74 106.00 2323.00 9040 20240220 -45.41 2920 20241210 69.01 5580 -11.56 20250207 4255 15.98 20250204 9040 -45.41 20240220 2920 69.01 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N