ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413630/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
20250211,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,58,2,3.42,84892209,48691,46.66,1785,1785,1712,2200,1188,1696,1743.49,2.31,0,6035,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,707,13.09,1.83,12,0.12,134.00,957.00,5100,20240426,-65.61,1572,20241121,11.58,2075,-15.47,20250115,1645,6.63,20250210,5100,-65.61,20240426,1572,11.58,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,51,2,3.01,83317696,47793,45.80,1785,1785,1712,2200,1188,1696,1743.30,2.31,0,6016,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,704,13.04,1.83,12,0.12,134.00,957.00,5100,20240426,-65.75,1572,20241121,11.13,2075,-15.81,20250115,1645,6.20,20250210,5100,-65.75,20240426,1572,11.13,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,141215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1755,59,2,3.48,65913350,37834,36.26,1785,1785,1712,2200,1188,1696,1742.17,2.31,0,3626,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,707,13.10,1.83,12,0.09,134.00,957.00,5100,20240426,-65.59,1572,20241121,11.64,2075,-15.42,20250115,1645,6.69,20250210,5100,-65.59,20240426,1572,11.64,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,131216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1748,52,2,3.07,51886667,29834,28.59,1785,1785,1712,2200,1188,1696,1739.18,2.31,0,3355,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,704,13.04,1.83,12,0.07,134.00,957.00,5100,20240426,-65.73,1572,20241121,11.20,2075,-15.76,20250115,1645,6.26,20250210,5100,-65.73,20240426,1572,11.20,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,121214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,41,2,2.42,40483891,23272,22.30,1785,1785,1712,2200,1188,1696,1739.60,2.31,0,779,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,700,12.96,1.82,12,0.06,134.00,957.00,5100,20240426,-65.94,1572,20241121,10.50,2075,-16.29,20250115,1645,5.59,20250210,5100,-65.94,20240426,1572,10.50,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,42,2,2.48,37829753,21734,20.83,1785,1785,1712,2200,1188,1696,1740.58,2.31,0,546,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,700,12.97,1.82,12,0.05,134.00,957.00,5100,20240426,-65.92,1572,20241121,10.56,2075,-16.24,20250115,1645,5.65,20250210,5100,-65.92,20240426,1572,10.56,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,101213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1736,40,2,2.36,27105023,15531,14.88,1785,1785,1712,2200,1188,1696,1745.22,2.31,0,-943,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,699,12.96,1.81,12,0.04,134.00,957.00,5100,20240426,-65.96,1572,20241121,10.43,2075,-16.34,20250115,1645,5.53,20250210,5100,-65.96,20240426,1572,10.43,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250211,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1732,36,2,2.12,15370085,8775,8.41,1785,1785,1712,2200,1188,1696,1751.58,2.31,0,-2553,1810,1753,1699,1642,1588,1726,1615,40,504,100,1010,1,1,40283425,698,12.93,1.81,12,0.02,134.00,957.00,5100,20240426,-66.04,1572,20241121,10.18,2075,-16.53,20250115,1645,5.29,20250210,5100,-66.04,20240426,1572,10.18,20241121,0.09,N,413630,100,40 억,,931972,N,N,0,N,00,N
20250210,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1696,-74,5,-4.18,175826025,104336,152.70,1755,1756,1645,2300,1239,1770,1685.19,2.39,0,-22444,1824,1796,1759,1731,1694,1811,1746,40,530,100,1060,1,1,40283425,683,12.66,1.77,12,0.26,134.00,957.00,5100,20240426,-66.75,1572,20241121,7.89,2075,-18.27,20250115,1645,3.10,20250210,5100,-66.75,20240426,1572,7.89,20241121,0.09,N,413630,100,40 억,,961756,N,N,0,N,00,N
20250210,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,-77,5,-4.35,171242827,101629,148.74,1755,1756,1645,2300,1239,1770,1684.98,2.39,0,-21716,1824,1796,1759,1731,1694,1811,1746,40,530,100,1060,1,1,40283425,682,12.63,1.77,12,0.25,134.00,957.00,5100,20240426,-66.80,1572,20241121,7.70,2075,-18.41,20250115,1645,2.92,20250210,5100,-66.80,20240426,1572,7.70,20241121,0.09,N,413630,100,40 억,,961756,N,N,0,N,00,N
20250210,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1692,-78,5,-4.41,147763827,87751,128.43,1755,1756,1645,2300,1239,1770,1683.90,2.39,0,-17645,1824,1796,1759,1731,1694,1811,1746,40,530,100,1060,1,1,40283425,682,12.63,1.77,12,0.22,134.00,957.00,5100,20240426,-66.82,1572,20241121,7.63,2075,-18.46,20250115,1645,2.86,20250210,5100,-66.82,20240426,1572,7.63,20241121,0.09,N,413630,100,40 억,,961756,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 20250211 161216 57 100.00 KOSDAQ 화학 N N N N N 1754 58 2 3.42 84892209 48691 46.66 1785 1785 1712 2200 1188 1696 1743.49 2.31 0 6035 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 707 13.09 1.83 12 0.12 134.00 957.00 5100 20240426 -65.61 1572 20241121 11.58 2075 -15.47 20250115 1645 6.63 20250210 5100 -65.61 20240426 1572 11.58 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
3 20250211 151217 57 100.00 KOSDAQ 화학 N N N N N 1747 51 2 3.01 83317696 47793 45.80 1785 1785 1712 2200 1188 1696 1743.30 2.31 0 6016 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 704 13.04 1.83 12 0.12 134.00 957.00 5100 20240426 -65.75 1572 20241121 11.13 2075 -15.81 20250115 1645 6.20 20250210 5100 -65.75 20240426 1572 11.13 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
4 20250211 141215 57 100.00 KOSDAQ 화학 N N N N N 1755 59 2 3.48 65913350 37834 36.26 1785 1785 1712 2200 1188 1696 1742.17 2.31 0 3626 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 707 13.10 1.83 12 0.09 134.00 957.00 5100 20240426 -65.59 1572 20241121 11.64 2075 -15.42 20250115 1645 6.69 20250210 5100 -65.59 20240426 1572 11.64 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
5 20250211 131216 57 100.00 KOSDAQ 화학 N N N N N 1748 52 2 3.07 51886667 29834 28.59 1785 1785 1712 2200 1188 1696 1739.18 2.31 0 3355 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 704 13.04 1.83 12 0.07 134.00 957.00 5100 20240426 -65.73 1572 20241121 11.20 2075 -15.76 20250115 1645 6.26 20250210 5100 -65.73 20240426 1572 11.20 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
6 20250211 121214 57 100.00 KOSDAQ 화학 N N N N N 1737 41 2 2.42 40483891 23272 22.30 1785 1785 1712 2200 1188 1696 1739.60 2.31 0 779 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 700 12.96 1.82 12 0.06 134.00 957.00 5100 20240426 -65.94 1572 20241121 10.50 2075 -16.29 20250115 1645 5.59 20250210 5100 -65.94 20240426 1572 10.50 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
7 20250211 111215 57 100.00 KOSDAQ 화학 N N N N N 1738 42 2 2.48 37829753 21734 20.83 1785 1785 1712 2200 1188 1696 1740.58 2.31 0 546 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 700 12.97 1.82 12 0.05 134.00 957.00 5100 20240426 -65.92 1572 20241121 10.56 2075 -16.24 20250115 1645 5.65 20250210 5100 -65.92 20240426 1572 10.56 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
8 20250211 101213 57 100.00 KOSDAQ 화학 N N N N N 1736 40 2 2.36 27105023 15531 14.88 1785 1785 1712 2200 1188 1696 1745.22 2.31 0 -943 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 699 12.96 1.81 12 0.04 134.00 957.00 5100 20240426 -65.96 1572 20241121 10.43 2075 -16.34 20250115 1645 5.53 20250210 5100 -65.96 20240426 1572 10.43 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
9 20250211 091221 57 100.00 KOSDAQ 화학 N N N N N 1732 36 2 2.12 15370085 8775 8.41 1785 1785 1712 2200 1188 1696 1751.58 2.31 0 -2553 1810 1753 1699 1642 1588 1726 1615 40 504 100 1010 1 1 40283425 698 12.93 1.81 12 0.02 134.00 957.00 5100 20240426 -66.04 1572 20241121 10.18 2075 -16.53 20250115 1645 5.29 20250210 5100 -66.04 20240426 1572 10.18 20241121 0.09 N 413630 100 40 억 931972 N N 0 N 00 N
10 20250210 161207 57 100.00 KOSDAQ 화학 N N N N N 1696 -74 5 -4.18 175826025 104336 152.70 1755 1756 1645 2300 1239 1770 1685.19 2.39 0 -22444 1824 1796 1759 1731 1694 1811 1746 40 530 100 1060 1 1 40283425 683 12.66 1.77 12 0.26 134.00 957.00 5100 20240426 -66.75 1572 20241121 7.89 2075 -18.27 20250115 1645 3.10 20250210 5100 -66.75 20240426 1572 7.89 20241121 0.09 N 413630 100 40 억 961756 N N 0 N 00 N
11 20250210 151208 57 100.00 KOSDAQ 화학 N N N N N 1693 -77 5 -4.35 171242827 101629 148.74 1755 1756 1645 2300 1239 1770 1684.98 2.39 0 -21716 1824 1796 1759 1731 1694 1811 1746 40 530 100 1060 1 1 40283425 682 12.63 1.77 12 0.25 134.00 957.00 5100 20240426 -66.80 1572 20241121 7.70 2075 -18.41 20250115 1645 2.92 20250210 5100 -66.80 20240426 1572 7.70 20241121 0.09 N 413630 100 40 억 961756 N N 0 N 00 N
12 20250210 141206 57 100.00 KOSDAQ 화학 N N N N N 1692 -78 5 -4.41 147763827 87751 128.43 1755 1756 1645 2300 1239 1770 1683.90 2.39 0 -17645 1824 1796 1759 1731 1694 1811 1746 40 530 100 1060 1 1 40283425 682 12.63 1.77 12 0.22 134.00 957.00 5100 20240426 -66.82 1572 20241121 7.63 2075 -18.46 20250115 1645 2.86 20250210 5100 -66.82 20240426 1572 7.63 20241121 0.09 N 413630 100 40 억 961756 N N 0 N 00 N