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
237880/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
20250212,160953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18440,-290,5,-1.55,1041134560,56198,46.10,18960,18960,18390,24300,13120,18730,18526.23,6.84,0,-19273,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3332,12.03,1.48,12,0.31,1533.00,12465.00,45000,20240613,-59.02,15790,20241209,16.78,19300,-4.46,20250206,17300,6.59,20250102,45000,-59.02,20240613,15790,16.78,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,150951,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18480,-250,5,-1.33,1006822150,54338,44.58,18960,18960,18390,24300,13120,18730,18528.88,6.84,0,-18890,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3340,12.05,1.48,12,0.30,1533.00,12465.00,45000,20240613,-58.93,15790,20241209,17.04,19300,-4.25,20250206,17300,6.82,20250102,45000,-58.93,20240613,15790,17.04,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,140953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18430,-300,5,-1.60,783790650,42244,34.66,18960,18960,18430,24300,13120,18730,18553.89,6.84,0,-15081,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3331,12.02,1.48,12,0.23,1533.00,12465.00,45000,20240613,-59.04,15790,20241209,16.72,19300,-4.51,20250206,17300,6.53,20250102,45000,-59.04,20240613,15790,16.72,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,130956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,-210,5,-1.12,570371510,30699,25.19,18960,18960,18470,24300,13120,18730,18579.48,6.84,0,-10237,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3347,12.08,1.49,12,0.17,1533.00,12465.00,45000,20240613,-58.84,15790,20241209,17.29,19300,-4.04,20250206,17300,7.05,20250102,45000,-58.84,20240613,15790,17.29,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,120951,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18550,-180,5,-0.96,430532000,23148,18.99,18960,18960,18520,24300,13120,18730,18599.10,6.84,0,-6598,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3352,12.10,1.49,12,0.13,1533.00,12465.00,45000,20240613,-58.78,15790,20241209,17.48,19300,-3.89,20250206,17300,7.23,20250102,45000,-58.78,20240613,15790,17.48,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,110950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18620,-110,5,-0.59,355966410,19139,15.70,18960,18960,18520,24300,13120,18730,18599.01,6.84,0,-5490,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3365,12.15,1.49,12,0.11,1533.00,12465.00,45000,20240613,-58.62,15790,20241209,17.92,19300,-3.52,20250206,17300,7.63,20250102,45000,-58.62,20240613,15790,17.92,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,100944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18610,-120,5,-0.64,197713050,10612,8.71,18960,18960,18560,24300,13120,18730,18631.08,6.84,0,-3671,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3363,12.14,1.49,12,0.06,1533.00,12465.00,45000,20240613,-58.64,15790,20241209,17.86,19300,-3.58,20250206,17300,7.57,20250102,45000,-58.64,20240613,15790,17.86,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250212,090921,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18570,-160,5,-0.85,58628780,3143,2.58,18960,18960,18570,24300,13120,18730,18653.76,6.84,0,-1637,19496,19112,18726,18342,17956,18920,18150,90,5570,500,13480,10,1,18071353,3356,12.11,1.49,12,0.02,1533.00,12465.00,45000,20240613,-58.73,15790,20241209,17.61,19300,-3.78,20250206,17300,7.34,20250102,45000,-58.73,20240613,15790,17.61,20241209,1.06,N,237880,500,90 억,,1235906,N,N,3,N,00,N
20250211,160955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18730,-70,5,-0.37,2267460700,121561,208.26,18990,19110,18340,24400,13160,18800,18652.86,7.03,0,-34393,19086,18942,18766,18622,18446,18855,18535,90,5600,500,13530,10,1,18071353,3385,12.22,1.50,12,0.67,1533.00,12465.00,45000,20240613,-58.38,15790,20241209,18.62,19300,-2.95,20250206,17300,8.27,20250102,45000,-58.38,20240613,15790,18.62,20241209,1.05,N,237880,500,90 억,,1270677,N,N,3,N,00,N
20250211,150954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18800,0,3,0.00,2203698820,118154,202.42,18990,19110,18340,24400,13160,18800,18651.07,7.03,0,-33338,19086,18942,18766,18622,18446,18855,18535,90,5600,500,13530,10,1,18071353,3397,12.26,1.51,12,0.65,1533.00,12465.00,45000,20240613,-58.22,15790,20241209,19.06,19300,-2.59,20250206,17300,8.67,20250102,45000,-58.22,20240613,15790,19.06,20241209,1.05,N,237880,500,90 억,,1270677,N,N,123,N,00,N
20250211,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18690,-110,5,-0.59,1930125440,103563,177.42,18990,19110,18340,24400,13160,18800,18637.21,7.03,0,-30631,19086,18942,18766,18622,18446,18855,18535,90,5600,500,13530,10,1,18071353,3378,12.19,1.50,12,0.57,1533.00,12465.00,45000,20240613,-58.47,15790,20241209,18.37,19300,-3.16,20250206,17300,8.03,20250102,45000,-58.47,20240613,15790,18.37,20241209,1.05,N,237880,500,90 억,,1270677,N,N,123,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 160953 55 60.00 KOSDAQ 화학 N N N Y 60 N 18440 -290 5 -1.55 1041134560 56198 46.10 18960 18960 18390 24300 13120 18730 18526.23 6.84 0 -19273 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3332 12.03 1.48 12 0.31 1533.00 12465.00 45000 20240613 -59.02 15790 20241209 16.78 19300 -4.46 20250206 17300 6.59 20250102 45000 -59.02 20240613 15790 16.78 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
3 20250212 150951 55 60.00 KOSDAQ 화학 N N N Y 60 N 18480 -250 5 -1.33 1006822150 54338 44.58 18960 18960 18390 24300 13120 18730 18528.88 6.84 0 -18890 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3340 12.05 1.48 12 0.30 1533.00 12465.00 45000 20240613 -58.93 15790 20241209 17.04 19300 -4.25 20250206 17300 6.82 20250102 45000 -58.93 20240613 15790 17.04 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
4 20250212 140953 55 60.00 KOSDAQ 화학 N N N Y 60 N 18430 -300 5 -1.60 783790650 42244 34.66 18960 18960 18430 24300 13120 18730 18553.89 6.84 0 -15081 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3331 12.02 1.48 12 0.23 1533.00 12465.00 45000 20240613 -59.04 15790 20241209 16.72 19300 -4.51 20250206 17300 6.53 20250102 45000 -59.04 20240613 15790 16.72 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
5 20250212 130956 55 60.00 KOSDAQ 화학 N N N Y 60 N 18520 -210 5 -1.12 570371510 30699 25.19 18960 18960 18470 24300 13120 18730 18579.48 6.84 0 -10237 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3347 12.08 1.49 12 0.17 1533.00 12465.00 45000 20240613 -58.84 15790 20241209 17.29 19300 -4.04 20250206 17300 7.05 20250102 45000 -58.84 20240613 15790 17.29 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
6 20250212 120951 55 60.00 KOSDAQ 화학 N N N Y 60 N 18550 -180 5 -0.96 430532000 23148 18.99 18960 18960 18520 24300 13120 18730 18599.10 6.84 0 -6598 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3352 12.10 1.49 12 0.13 1533.00 12465.00 45000 20240613 -58.78 15790 20241209 17.48 19300 -3.89 20250206 17300 7.23 20250102 45000 -58.78 20240613 15790 17.48 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
7 20250212 110950 55 60.00 KOSDAQ 화학 N N N Y 60 N 18620 -110 5 -0.59 355966410 19139 15.70 18960 18960 18520 24300 13120 18730 18599.01 6.84 0 -5490 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3365 12.15 1.49 12 0.11 1533.00 12465.00 45000 20240613 -58.62 15790 20241209 17.92 19300 -3.52 20250206 17300 7.63 20250102 45000 -58.62 20240613 15790 17.92 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
8 20250212 100944 55 60.00 KOSDAQ 화학 N N N Y 60 N 18610 -120 5 -0.64 197713050 10612 8.71 18960 18960 18560 24300 13120 18730 18631.08 6.84 0 -3671 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3363 12.14 1.49 12 0.06 1533.00 12465.00 45000 20240613 -58.64 15790 20241209 17.86 19300 -3.58 20250206 17300 7.57 20250102 45000 -58.64 20240613 15790 17.86 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
9 20250212 090921 55 60.00 KOSDAQ 화학 N N N Y 60 N 18570 -160 5 -0.85 58628780 3143 2.58 18960 18960 18570 24300 13120 18730 18653.76 6.84 0 -1637 19496 19112 18726 18342 17956 18920 18150 90 5570 500 13480 10 1 18071353 3356 12.11 1.49 12 0.02 1533.00 12465.00 45000 20240613 -58.73 15790 20241209 17.61 19300 -3.78 20250206 17300 7.34 20250102 45000 -58.73 20240613 15790 17.61 20241209 1.06 N 237880 500 90 억 1235906 N N 3 N 00 N
10 20250211 160955 55 60.00 KOSDAQ 화학 N N N Y 60 N 18730 -70 5 -0.37 2267460700 121561 208.26 18990 19110 18340 24400 13160 18800 18652.86 7.03 0 -34393 19086 18942 18766 18622 18446 18855 18535 90 5600 500 13530 10 1 18071353 3385 12.22 1.50 12 0.67 1533.00 12465.00 45000 20240613 -58.38 15790 20241209 18.62 19300 -2.95 20250206 17300 8.27 20250102 45000 -58.38 20240613 15790 18.62 20241209 1.05 N 237880 500 90 억 1270677 N N 3 N 00 N
11 20250211 150954 55 60.00 KOSDAQ 화학 N N N Y 60 N 18800 0 3 0.00 2203698820 118154 202.42 18990 19110 18340 24400 13160 18800 18651.07 7.03 0 -33338 19086 18942 18766 18622 18446 18855 18535 90 5600 500 13530 10 1 18071353 3397 12.26 1.51 12 0.65 1533.00 12465.00 45000 20240613 -58.22 15790 20241209 19.06 19300 -2.59 20250206 17300 8.67 20250102 45000 -58.22 20240613 15790 19.06 20241209 1.05 N 237880 500 90 억 1270677 N N 123 N 00 N
12 20250211 140954 55 60.00 KOSDAQ 화학 N N N Y 60 N 18690 -110 5 -0.59 1930125440 103563 177.42 18990 19110 18340 24400 13160 18800 18637.21 7.03 0 -30631 19086 18942 18766 18622 18446 18855 18535 90 5600 500 13530 10 1 18071353 3378 12.19 1.50 12 0.57 1533.00 12465.00 45000 20240613 -58.47 15790 20241209 18.37 19300 -3.16 20250206 17300 8.03 20250102 45000 -58.47 20240613 15790 18.37 20241209 1.05 N 237880 500 90 억 1270677 N N 123 N 00 N