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
475660/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
20250211,161311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-30,5,-0.53,238855720,42901,70.03,5700,5740,5440,7410,3990,5700,5567.57,0.90,0,-6505,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,450,-36.82,-8.93,12,0.54,-154.00,-635.00,11480,20241118,-50.61,5190,20250210,9.25,6910,-17.95,20250106,5190,9.25,20250210,11480,-50.61,20241118,5190,9.25,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,151312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-100,5,-1.75,232144970,41718,68.09,5700,5740,5440,7410,3990,5700,5564.62,0.90,0,-6079,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,444,-36.36,-8.82,12,0.53,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,6910,-18.96,20250106,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,20,2,0.35,214906230,38649,63.08,5700,5740,5440,7410,3990,5700,5560.46,0.90,0,-6255,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,454,-37.14,-9.01,12,0.49,-154.00,-635.00,11480,20241118,-50.17,5190,20250210,10.21,6910,-17.22,20250106,5190,10.21,20250210,11480,-50.17,20241118,5190,10.21,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,131312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-30,5,-0.53,188733450,34058,55.59,5700,5700,5440,7410,3990,5700,5541.53,0.90,0,-6742,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,450,-36.82,-8.93,12,0.43,-154.00,-635.00,11480,20241118,-50.61,5190,20250210,9.25,6910,-17.95,20250106,5190,9.25,20250210,11480,-50.61,20241118,5190,9.25,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,121309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-100,5,-1.75,175793180,31771,51.86,5700,5700,5440,7410,3990,5700,5533.13,0.90,0,-6572,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,444,-36.36,-8.82,12,0.40,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,6910,-18.96,20250106,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,111311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-190,5,-3.33,134297840,24315,39.69,5700,5700,5440,7410,3990,5700,5523.25,0.90,0,-6758,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,437,-35.78,-8.68,12,0.31,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,6910,-20.26,20250106,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,101309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,-220,5,-3.86,108699870,19675,32.11,5700,5700,5440,7410,3990,5700,5524.77,0.90,0,-6987,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,435,-35.58,-8.63,12,0.25,-154.00,-635.00,11480,20241118,-52.26,5190,20250210,5.59,6910,-20.69,20250106,5190,5.59,20250210,11480,-52.26,20241118,5190,5.59,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250211,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-140,5,-2.46,26722400,4785,7.81,5700,5700,5540,7410,3990,5700,5584.62,0.90,0,-2489,6040,5870,5530,5360,5020,5955,5445,40,1710,500,3990,10,1,7929835,441,-36.10,-8.76,12,0.06,-154.00,-635.00,11480,20241118,-51.57,5190,20250210,7.13,6910,-19.54,20250106,5190,7.13,20250210,11480,-51.57,20241118,5190,7.13,20250210,0.80,N,475660,500,39 억,,71021,N,N,0,N,00,N
20250210,161302,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5700,480,2,9.20,334973230,61022,34.63,5230,5700,5190,6780,3660,5220,5483.96,0.83,0,4929,5766,5492,5356,5082,4946,5425,5015,40,1560,500,3650,10,1,7929835,452,-37.01,-8.98,12,0.77,-154.00,-635.00,11480,20241118,-50.35,5190,20250210,9.83,6910,-17.51,20250106,5190,9.83,20250210,11480,-50.35,20241118,5190,9.83,20250210,0.81,N,475660,500,39 억,,65930,N,N,0,N,00,N
20250210,151303,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5600,380,2,7.28,213658400,39589,22.47,5230,5610,5190,6780,3660,5220,5396.91,0.83,0,4218,5766,5492,5356,5082,4946,5425,5015,40,1560,500,3650,10,1,7929835,444,-36.36,-8.82,12,0.50,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,6910,-18.96,20250106,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,0.81,N,475660,500,39 억,,65930,N,N,0,N,00,N
20250210,141301,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5410,190,2,3.64,149915810,28044,15.92,5230,5430,5190,6780,3660,5220,5345.74,0.83,0,2952,5766,5492,5356,5082,4946,5425,5015,40,1560,500,3650,10,1,7929835,429,-35.13,-8.52,12,0.35,-154.00,-635.00,11480,20241118,-52.87,5190,20250210,4.24,6910,-21.71,20250106,5190,4.24,20250210,11480,-52.87,20241118,5190,4.24,20250210,0.81,N,475660,500,39 억,,65930,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 161311 57 100.00 KOSDAQ 화학 N N N N N 5670 -30 5 -0.53 238855720 42901 70.03 5700 5740 5440 7410 3990 5700 5567.57 0.90 0 -6505 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 450 -36.82 -8.93 12 0.54 -154.00 -635.00 11480 20241118 -50.61 5190 20250210 9.25 6910 -17.95 20250106 5190 9.25 20250210 11480 -50.61 20241118 5190 9.25 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
3 20250211 151312 57 100.00 KOSDAQ 화학 N N N N N 5600 -100 5 -1.75 232144970 41718 68.09 5700 5740 5440 7410 3990 5700 5564.62 0.90 0 -6079 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 444 -36.36 -8.82 12 0.53 -154.00 -635.00 11480 20241118 -51.22 5190 20250210 7.90 6910 -18.96 20250106 5190 7.90 20250210 11480 -51.22 20241118 5190 7.90 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
4 20250211 141310 57 100.00 KOSDAQ 화학 N N N N N 5720 20 2 0.35 214906230 38649 63.08 5700 5740 5440 7410 3990 5700 5560.46 0.90 0 -6255 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 454 -37.14 -9.01 12 0.49 -154.00 -635.00 11480 20241118 -50.17 5190 20250210 10.21 6910 -17.22 20250106 5190 10.21 20250210 11480 -50.17 20241118 5190 10.21 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
5 20250211 131312 57 100.00 KOSDAQ 화학 N N N N N 5670 -30 5 -0.53 188733450 34058 55.59 5700 5700 5440 7410 3990 5700 5541.53 0.90 0 -6742 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 450 -36.82 -8.93 12 0.43 -154.00 -635.00 11480 20241118 -50.61 5190 20250210 9.25 6910 -17.95 20250106 5190 9.25 20250210 11480 -50.61 20241118 5190 9.25 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
6 20250211 121309 57 100.00 KOSDAQ 화학 N N N N N 5600 -100 5 -1.75 175793180 31771 51.86 5700 5700 5440 7410 3990 5700 5533.13 0.90 0 -6572 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 444 -36.36 -8.82 12 0.40 -154.00 -635.00 11480 20241118 -51.22 5190 20250210 7.90 6910 -18.96 20250106 5190 7.90 20250210 11480 -51.22 20241118 5190 7.90 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
7 20250211 111311 57 100.00 KOSDAQ 화학 N N N N N 5510 -190 5 -3.33 134297840 24315 39.69 5700 5700 5440 7410 3990 5700 5523.25 0.90 0 -6758 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 437 -35.78 -8.68 12 0.31 -154.00 -635.00 11480 20241118 -52.00 5190 20250210 6.17 6910 -20.26 20250106 5190 6.17 20250210 11480 -52.00 20241118 5190 6.17 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
8 20250211 101309 57 100.00 KOSDAQ 화학 N N N N N 5480 -220 5 -3.86 108699870 19675 32.11 5700 5700 5440 7410 3990 5700 5524.77 0.90 0 -6987 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 435 -35.58 -8.63 12 0.25 -154.00 -635.00 11480 20241118 -52.26 5190 20250210 5.59 6910 -20.69 20250106 5190 5.59 20250210 11480 -52.26 20241118 5190 5.59 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
9 20250211 091317 57 100.00 KOSDAQ 화학 N N N N N 5560 -140 5 -2.46 26722400 4785 7.81 5700 5700 5540 7410 3990 5700 5584.62 0.90 0 -2489 6040 5870 5530 5360 5020 5955 5445 40 1710 500 3990 10 1 7929835 441 -36.10 -8.76 12 0.06 -154.00 -635.00 11480 20241118 -51.57 5190 20250210 7.13 6910 -19.54 20250106 5190 7.13 20250210 11480 -51.57 20241118 5190 7.13 20250210 0.80 N 475660 500 39 억 71021 N N 0 N 00 N
10 20250210 161302 57 100.00 KOSDAQ 신저가 화학 N N N N N 5700 480 2 9.20 334973230 61022 34.63 5230 5700 5190 6780 3660 5220 5483.96 0.83 0 4929 5766 5492 5356 5082 4946 5425 5015 40 1560 500 3650 10 1 7929835 452 -37.01 -8.98 12 0.77 -154.00 -635.00 11480 20241118 -50.35 5190 20250210 9.83 6910 -17.51 20250106 5190 9.83 20250210 11480 -50.35 20241118 5190 9.83 20250210 0.81 N 475660 500 39 억 65930 N N 0 N 00 N
11 20250210 151303 57 100.00 KOSDAQ 신저가 화학 N N N N N 5600 380 2 7.28 213658400 39589 22.47 5230 5610 5190 6780 3660 5220 5396.91 0.83 0 4218 5766 5492 5356 5082 4946 5425 5015 40 1560 500 3650 10 1 7929835 444 -36.36 -8.82 12 0.50 -154.00 -635.00 11480 20241118 -51.22 5190 20250210 7.90 6910 -18.96 20250106 5190 7.90 20250210 11480 -51.22 20241118 5190 7.90 20250210 0.81 N 475660 500 39 억 65930 N N 0 N 00 N
12 20250210 141301 57 100.00 KOSDAQ 신저가 화학 N N N N N 5410 190 2 3.64 149915810 28044 15.92 5230 5430 5190 6780 3660 5220 5345.74 0.83 0 2952 5766 5492 5356 5082 4946 5425 5015 40 1560 500 3650 10 1 7929835 429 -35.13 -8.52 12 0.35 -154.00 -635.00 11480 20241118 -52.87 5190 20250210 4.24 6910 -21.71 20250106 5190 4.24 20250210 11480 -52.87 20241118 5190 4.24 20250210 0.81 N 475660 500 39 억 65930 N N 0 N 00 N