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
251370/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
20250212,161006,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11250,0,3,0.00,403803840,36167,62.79,11380,11380,11000,14620,7880,11250,11164.90,0.89,0,753,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1835,-63.56,1.49,12,0.22,-177.00,7531.00,14400,20240424,-21.88,7350,20240805,53.06,11600,-3.02,20250110,9560,17.68,20250102,14400,-21.88,20240424,7350,53.06,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,151003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11200,-50,5,-0.44,383743550,34383,59.70,11380,11380,11000,14620,7880,11250,11160.85,0.89,0,1414,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1827,-63.28,1.49,12,0.21,-177.00,7531.00,14400,20240424,-22.22,7350,20240805,52.38,11600,-3.45,20250110,9560,17.15,20250102,14400,-22.22,20240424,7350,52.38,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,141005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11300,50,2,0.44,325377460,29188,50.68,11380,11380,11000,14620,7880,11250,11147.64,0.89,0,2719,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1844,-63.84,1.50,12,0.18,-177.00,7531.00,14400,20240424,-21.53,7350,20240805,53.74,11600,-2.59,20250110,9560,18.20,20250102,14400,-21.53,20240424,7350,53.74,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,131008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11120,-130,5,-1.16,225356820,20243,35.15,11380,11380,11000,14620,7880,11250,11132.58,0.89,0,2424,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1814,-62.82,1.48,12,0.12,-177.00,7531.00,14400,20240424,-22.78,7350,20240805,51.29,11600,-4.14,20250110,9560,16.32,20250102,14400,-22.78,20240424,7350,51.29,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,121004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11170,-80,5,-0.71,144998580,13022,22.61,11380,11380,11000,14620,7880,11250,11134.89,0.89,0,770,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1822,-63.11,1.48,12,0.08,-177.00,7531.00,14400,20240424,-22.43,7350,20240805,51.97,11600,-3.71,20250110,9560,16.84,20250102,14400,-22.43,20240424,7350,51.97,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,111002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11130,-120,5,-1.07,116828510,10506,18.24,11380,11380,11000,14620,7880,11250,11120.17,0.89,0,1124,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1816,-62.88,1.48,12,0.06,-177.00,7531.00,14400,20240424,-22.71,7350,20240805,51.43,11600,-4.05,20250110,9560,16.42,20250102,14400,-22.71,20240424,7350,51.43,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,100957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11080,-170,5,-1.51,99635080,8958,15.55,11380,11380,11000,14620,7880,11250,11122.47,0.89,0,1448,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1808,-62.60,1.47,12,0.05,-177.00,7531.00,14400,20240424,-23.06,7350,20240805,50.75,11600,-4.48,20250110,9560,15.90,20250102,14400,-23.06,20240424,7350,50.75,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250212,090931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11020,-230,5,-2.04,28722440,2568,4.46,11380,11380,11020,14620,7880,11250,11184.75,0.89,0,-1021,11770,11510,11280,11020,10790,11640,11150,82,3370,500,8100,10,1,16314464,1798,-62.26,1.46,12,0.02,-177.00,7531.00,14400,20240424,-23.47,7350,20240805,49.93,11600,-5.00,20250110,9560,15.27,20250102,14400,-23.47,20240424,7350,49.93,20240805,3.07,N,251370,500,81 억,,144499,N,N,0,N,00,N
20250211,161008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11250,50,2,0.45,646469000,56993,45.75,11230,11540,11050,14560,7840,11200,11342.95,0.93,0,-7859,11873,11536,11263,10926,10653,11705,11095,82,3360,500,8060,10,1,16314464,1835,-63.56,1.49,12,0.35,-177.00,7531.00,14400,20240424,-21.88,7350,20240805,53.06,11600,-3.02,20250110,9560,17.68,20250102,14400,-21.88,20240424,7350,53.06,20240805,3.00,N,251370,500,81 억,,152303,N,N,0,N,00,N
20250211,151007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11240,40,2,0.36,612080180,53932,43.29,11230,11540,11050,14560,7840,11200,11349.11,0.93,0,-7744,11873,11536,11263,10926,10653,11705,11095,82,3360,500,8060,10,1,16314464,1834,-63.50,1.49,12,0.33,-177.00,7531.00,14400,20240424,-21.94,7350,20240805,52.93,11600,-3.10,20250110,9560,17.57,20250102,14400,-21.94,20240424,7350,52.93,20240805,3.00,N,251370,500,81 억,,152303,N,N,0,N,00,N
20250211,141006,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11290,90,2,0.80,573002970,50459,40.50,11230,11540,11050,14560,7840,11200,11355.81,0.93,0,-7807,11873,11536,11263,10926,10653,11705,11095,82,3360,500,8060,10,1,16314464,1842,-63.79,1.50,12,0.31,-177.00,7531.00,14400,20240424,-21.60,7350,20240805,53.61,11600,-2.67,20250110,9560,18.10,20250102,14400,-21.60,20240424,7350,53.61,20240805,3.00,N,251370,500,81 억,,152303,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 161006 55 60.00 KOSDAQ 화학 N N N Y 60 N 11250 0 3 0.00 403803840 36167 62.79 11380 11380 11000 14620 7880 11250 11164.90 0.89 0 753 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1835 -63.56 1.49 12 0.22 -177.00 7531.00 14400 20240424 -21.88 7350 20240805 53.06 11600 -3.02 20250110 9560 17.68 20250102 14400 -21.88 20240424 7350 53.06 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
3 20250212 151003 55 60.00 KOSDAQ 화학 N N N Y 60 N 11200 -50 5 -0.44 383743550 34383 59.70 11380 11380 11000 14620 7880 11250 11160.85 0.89 0 1414 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1827 -63.28 1.49 12 0.21 -177.00 7531.00 14400 20240424 -22.22 7350 20240805 52.38 11600 -3.45 20250110 9560 17.15 20250102 14400 -22.22 20240424 7350 52.38 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
4 20250212 141005 55 60.00 KOSDAQ 화학 N N N Y 60 N 11300 50 2 0.44 325377460 29188 50.68 11380 11380 11000 14620 7880 11250 11147.64 0.89 0 2719 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1844 -63.84 1.50 12 0.18 -177.00 7531.00 14400 20240424 -21.53 7350 20240805 53.74 11600 -2.59 20250110 9560 18.20 20250102 14400 -21.53 20240424 7350 53.74 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
5 20250212 131008 55 60.00 KOSDAQ 화학 N N N Y 60 N 11120 -130 5 -1.16 225356820 20243 35.15 11380 11380 11000 14620 7880 11250 11132.58 0.89 0 2424 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1814 -62.82 1.48 12 0.12 -177.00 7531.00 14400 20240424 -22.78 7350 20240805 51.29 11600 -4.14 20250110 9560 16.32 20250102 14400 -22.78 20240424 7350 51.29 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
6 20250212 121004 55 60.00 KOSDAQ 화학 N N N Y 60 N 11170 -80 5 -0.71 144998580 13022 22.61 11380 11380 11000 14620 7880 11250 11134.89 0.89 0 770 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1822 -63.11 1.48 12 0.08 -177.00 7531.00 14400 20240424 -22.43 7350 20240805 51.97 11600 -3.71 20250110 9560 16.84 20250102 14400 -22.43 20240424 7350 51.97 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
7 20250212 111002 55 60.00 KOSDAQ 화학 N N N Y 60 N 11130 -120 5 -1.07 116828510 10506 18.24 11380 11380 11000 14620 7880 11250 11120.17 0.89 0 1124 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1816 -62.88 1.48 12 0.06 -177.00 7531.00 14400 20240424 -22.71 7350 20240805 51.43 11600 -4.05 20250110 9560 16.42 20250102 14400 -22.71 20240424 7350 51.43 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
8 20250212 100957 55 60.00 KOSDAQ 화학 N N N Y 60 N 11080 -170 5 -1.51 99635080 8958 15.55 11380 11380 11000 14620 7880 11250 11122.47 0.89 0 1448 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1808 -62.60 1.47 12 0.05 -177.00 7531.00 14400 20240424 -23.06 7350 20240805 50.75 11600 -4.48 20250110 9560 15.90 20250102 14400 -23.06 20240424 7350 50.75 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
9 20250212 090931 55 60.00 KOSDAQ 화학 N N N Y 60 N 11020 -230 5 -2.04 28722440 2568 4.46 11380 11380 11020 14620 7880 11250 11184.75 0.89 0 -1021 11770 11510 11280 11020 10790 11640 11150 82 3370 500 8100 10 1 16314464 1798 -62.26 1.46 12 0.02 -177.00 7531.00 14400 20240424 -23.47 7350 20240805 49.93 11600 -5.00 20250110 9560 15.27 20250102 14400 -23.47 20240424 7350 49.93 20240805 3.07 N 251370 500 81 억 144499 N N 0 N 00 N
10 20250211 161008 55 60.00 KOSDAQ 화학 N N N Y 60 N 11250 50 2 0.45 646469000 56993 45.75 11230 11540 11050 14560 7840 11200 11342.95 0.93 0 -7859 11873 11536 11263 10926 10653 11705 11095 82 3360 500 8060 10 1 16314464 1835 -63.56 1.49 12 0.35 -177.00 7531.00 14400 20240424 -21.88 7350 20240805 53.06 11600 -3.02 20250110 9560 17.68 20250102 14400 -21.88 20240424 7350 53.06 20240805 3.00 N 251370 500 81 억 152303 N N 0 N 00 N
11 20250211 151007 55 60.00 KOSDAQ 화학 N N N Y 60 N 11240 40 2 0.36 612080180 53932 43.29 11230 11540 11050 14560 7840 11200 11349.11 0.93 0 -7744 11873 11536 11263 10926 10653 11705 11095 82 3360 500 8060 10 1 16314464 1834 -63.50 1.49 12 0.33 -177.00 7531.00 14400 20240424 -21.94 7350 20240805 52.93 11600 -3.10 20250110 9560 17.57 20250102 14400 -21.94 20240424 7350 52.93 20240805 3.00 N 251370 500 81 억 152303 N N 0 N 00 N
12 20250211 141006 55 60.00 KOSDAQ 화학 N N N Y 60 N 11290 90 2 0.80 573002970 50459 40.50 11230 11540 11050 14560 7840 11200 11355.81 0.93 0 -7807 11873 11536 11263 10926 10653 11705 11095 82 3360 500 8060 10 1 16314464 1842 -63.79 1.50 12 0.31 -177.00 7531.00 14400 20240424 -21.60 7350 20240805 53.61 11600 -2.67 20250110 9560 18.10 20250102 14400 -21.60 20240424 7350 53.61 20240805 3.00 N 251370 500 81 억 152303 N N 0 N 00 N