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
221980/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
20250212,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,0,3,0.00,5969470,540,36.54,11150,11150,11020,14430,7770,11100,11054.57,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,448,8.42,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,20,2,0.18,2473170,223,15.09,11150,11150,11020,14430,7770,11100,11090.45,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,449,8.44,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-30,5,-0.27,1761530,159,10.76,11150,11150,11020,14430,7770,11100,11078.81,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,447,8.40,0.44,12,0.00,1318.00,25414.00,13180,20240823,-16.01,10940,20250207,1.19,11350,-2.47,20250107,10940,1.19,20250207,13180,-16.01,20240823,10940,1.19,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11020,-80,5,-0.72,1717250,155,10.49,11150,11150,11020,14430,7770,11100,11079.03,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,445,8.36,0.43,12,0.00,1318.00,25414.00,13180,20240823,-16.39,10940,20250207,0.73,11350,-2.91,20250107,10940,0.73,20250207,13180,-16.39,20240823,10940,0.73,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,50,2,0.45,757220,68,4.60,11150,11150,11060,14430,7770,11100,11135.59,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,450,8.46,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.40,10940,20250207,1.92,11350,-1.76,20250107,10940,1.92,20250207,13180,-15.40,20240823,10940,1.92,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,20,2,0.18,222220,20,1.35,11150,11150,11060,14430,7770,11100,11111.00,0.38,0,-1,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,449,8.44,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,20,2,0.18,133260,12,0.81,11150,11150,11060,14430,7770,11100,11105.00,0.38,0,0,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,449,8.44,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250212,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,50,2,0.45,44600,4,0.27,11150,11150,11150,14430,7770,11100,11150.00,0.38,0,0,11173,11136,11083,11046,10993,11155,11065,20,3330,500,8210,10,1,4034800,450,8.46,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.40,10940,20250207,1.92,11350,-1.76,20250107,10940,1.92,20250207,13180,-15.40,20240823,10940,1.92,20250207,0.42,N,221980,500,20 억,,15317,N,N,0,N,00,N
20250211,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,90,2,0.82,16349060,1478,121.15,11030,11120,11030,14310,7710,11010,11061.61,0.38,0,52,11243,11126,11043,10926,10843,11185,10985,20,3300,500,8140,10,1,4034800,448,8.42,0.44,12,0.04,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.42,N,221980,500,20 억,,15265,N,N,0,N,00,N
20250211,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,30,2,0.27,16115980,1457,119.43,11030,11120,11030,14310,7710,11010,11061.07,0.38,0,52,11243,11126,11043,10926,10843,11185,10985,20,3300,500,8140,10,1,4034800,445,8.38,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.24,10940,20250207,0.91,11350,-2.73,20250107,10940,0.91,20250207,13180,-16.24,20240823,10940,0.91,20250207,0.42,N,221980,500,20 억,,15265,N,N,0,N,00,N
20250211,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11030,20,2,0.18,15773740,1426,116.89,11030,11120,11030,14310,7710,11010,11061.53,0.38,0,52,11243,11126,11043,10926,10843,11185,10985,20,3300,500,8140,10,1,4034800,445,8.37,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.31,10940,20250207,0.82,11350,-2.82,20250107,10940,0.82,20250207,13180,-16.31,20240823,10940,0.82,20250207,0.42,N,221980,500,20 억,,15265,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 160935 57 100.00 KOSDAQ 화학 N N N N N 11100 0 3 0.00 5969470 540 36.54 11150 11150 11020 14430 7770 11100 11054.57 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 448 8.42 0.44 12 0.01 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
3 20250212 150933 57 100.00 KOSDAQ 화학 N N N N N 11120 20 2 0.18 2473170 223 15.09 11150 11150 11020 14430 7770 11100 11090.45 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 449 8.44 0.44 12 0.01 1318.00 25414.00 13180 20240823 -15.63 10940 20250207 1.65 11350 -2.03 20250107 10940 1.65 20250207 13180 -15.63 20240823 10940 1.65 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
4 20250212 140935 57 100.00 KOSDAQ 화학 N N N N N 11070 -30 5 -0.27 1761530 159 10.76 11150 11150 11020 14430 7770 11100 11078.81 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 447 8.40 0.44 12 0.00 1318.00 25414.00 13180 20240823 -16.01 10940 20250207 1.19 11350 -2.47 20250107 10940 1.19 20250207 13180 -16.01 20240823 10940 1.19 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
5 20250212 130938 57 100.00 KOSDAQ 화학 N N N N N 11020 -80 5 -0.72 1717250 155 10.49 11150 11150 11020 14430 7770 11100 11079.03 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 445 8.36 0.43 12 0.00 1318.00 25414.00 13180 20240823 -16.39 10940 20250207 0.73 11350 -2.91 20250107 10940 0.73 20250207 13180 -16.39 20240823 10940 0.73 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
6 20250212 120933 57 100.00 KOSDAQ 화학 N N N N N 11150 50 2 0.45 757220 68 4.60 11150 11150 11060 14430 7770 11100 11135.59 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 450 8.46 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.40 10940 20250207 1.92 11350 -1.76 20250107 10940 1.92 20250207 13180 -15.40 20240823 10940 1.92 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
7 20250212 110932 57 100.00 KOSDAQ 화학 N N N N N 11120 20 2 0.18 222220 20 1.35 11150 11150 11060 14430 7770 11100 11111.00 0.38 0 -1 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 449 8.44 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.63 10940 20250207 1.65 11350 -2.03 20250107 10940 1.65 20250207 13180 -15.63 20240823 10940 1.65 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
8 20250212 100927 57 100.00 KOSDAQ 화학 N N N N N 11120 20 2 0.18 133260 12 0.81 11150 11150 11060 14430 7770 11100 11105.00 0.38 0 0 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 449 8.44 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.63 10940 20250207 1.65 11350 -2.03 20250107 10940 1.65 20250207 13180 -15.63 20240823 10940 1.65 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
9 20250212 090907 57 100.00 KOSDAQ 화학 N N N N N 11150 50 2 0.45 44600 4 0.27 11150 11150 11150 14430 7770 11100 11150.00 0.38 0 0 11173 11136 11083 11046 10993 11155 11065 20 3330 500 8210 10 1 4034800 450 8.46 0.44 12 0.00 1318.00 25414.00 13180 20240823 -15.40 10940 20250207 1.92 11350 -1.76 20250107 10940 1.92 20250207 13180 -15.40 20240823 10940 1.92 20250207 0.42 N 221980 500 20 억 15317 N N 0 N 00 N
10 20250211 160937 57 100.00 KOSDAQ 화학 N N N N N 11100 90 2 0.82 16349060 1478 121.15 11030 11120 11030 14310 7710 11010 11061.61 0.38 0 52 11243 11126 11043 10926 10843 11185 10985 20 3300 500 8140 10 1 4034800 448 8.42 0.44 12 0.04 1318.00 25414.00 13180 20240823 -15.78 10940 20250207 1.46 11350 -2.20 20250107 10940 1.46 20250207 13180 -15.78 20240823 10940 1.46 20250207 0.42 N 221980 500 20 억 15265 N N 0 N 00 N
11 20250211 150937 57 100.00 KOSDAQ 화학 N N N N N 11040 30 2 0.27 16115980 1457 119.43 11030 11120 11030 14310 7710 11010 11061.07 0.38 0 52 11243 11126 11043 10926 10843 11185 10985 20 3300 500 8140 10 1 4034800 445 8.38 0.43 12 0.04 1318.00 25414.00 13180 20240823 -16.24 10940 20250207 0.91 11350 -2.73 20250107 10940 0.91 20250207 13180 -16.24 20240823 10940 0.91 20250207 0.42 N 221980 500 20 억 15265 N N 0 N 00 N
12 20250211 140936 57 100.00 KOSDAQ 화학 N N N N N 11030 20 2 0.18 15773740 1426 116.89 11030 11120 11030 14310 7710 11010 11061.53 0.38 0 52 11243 11126 11043 10926 10843 11185 10985 20 3300 500 8140 10 1 4034800 445 8.37 0.43 12 0.04 1318.00 25414.00 13180 20240823 -16.31 10940 20250207 0.82 11350 -2.82 20250107 10940 0.82 20250207 13180 -16.31 20240823 10940 0.82 20250207 0.42 N 221980 500 20 억 15265 N N 0 N 00 N