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
037370/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
20250212,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5940,-160,5,-2.62,123231200,20659,201.00,6050,6060,5940,7930,4270,6100,5965.03,1.94,0,-2058,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,512,-6.42,0.86,12,0.24,-925.00,6940.00,10870,20240216,-45.35,5050,20241209,17.62,6370,-6.75,20250203,5570,6.64,20250103,10870,-45.35,20240216,5050,17.62,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-140,5,-2.30,115886300,19423,188.98,6050,6060,5940,7930,4270,6100,5966.45,1.94,0,-1607,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,514,-6.44,0.86,12,0.23,-925.00,6940.00,10870,20240216,-45.17,5050,20241209,18.02,6370,-6.44,20250203,5570,7.00,20250103,10870,-45.17,20240216,5050,18.02,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-150,5,-2.46,106503410,17844,173.61,6050,6060,5940,7930,4270,6100,5968.58,1.94,0,-1421,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,513,-6.43,0.86,12,0.21,-925.00,6940.00,10870,20240216,-45.26,5050,20241209,17.82,6370,-6.59,20250203,5570,6.82,20250103,10870,-45.26,20240216,5050,17.82,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-130,5,-2.13,77923140,13046,126.93,6050,6060,5950,7930,4270,6100,5972.95,1.94,0,-1361,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,515,-6.45,0.86,12,0.15,-925.00,6940.00,10870,20240216,-45.08,5050,20241209,18.22,6370,-6.28,20250203,5570,7.18,20250103,10870,-45.08,20240216,5050,18.22,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-130,5,-2.13,59396590,9942,96.73,6050,6060,5950,7930,4270,6100,5974.31,1.94,0,-1199,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,515,-6.45,0.86,12,0.12,-925.00,6940.00,10870,20240216,-45.08,5050,20241209,18.22,6370,-6.28,20250203,5570,7.18,20250103,10870,-45.08,20240216,5050,18.22,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,110429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-110,5,-1.80,45190510,7564,73.59,6050,6060,5950,7930,4270,6100,5974.42,1.94,0,-1112,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,517,-6.48,0.86,12,0.09,-925.00,6940.00,10870,20240216,-44.89,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10870,-44.89,20240216,5050,18.61,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-110,5,-1.80,39133710,6550,63.73,6050,6060,5950,7930,4270,6100,5974.61,1.94,0,-915,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,517,-6.48,0.86,12,0.08,-925.00,6940.00,10870,20240216,-44.89,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10870,-44.89,20240216,5050,18.61,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250212,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-100,5,-1.64,6488440,1081,10.52,6050,6060,5990,7930,4270,6100,6002.26,1.94,0,-226,6293,6196,6093,5996,5893,6245,6045,86,1830,1000,4270,10,1,8624972,517,-6.49,0.86,12,0.01,-925.00,6940.00,10870,20240216,-44.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10870,-44.80,20240216,5050,18.81,20241209,0.01,N,037370,1000,86 억,,167298,N,N,0,N,00,N
20250211,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,40,2,0.66,61451440,10168,59.52,6000,6190,5990,7870,4250,6060,6043.61,1.97,0,-2347,6166,6112,6006,5952,5846,6140,5980,86,1810,1000,4240,10,1,8624972,526,-6.59,0.88,12,0.12,-925.00,6940.00,10950,20240129,-44.29,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10870,-43.88,20240216,5050,20.79,20241209,0.01,N,037370,1000,86 억,,169645,N,N,0,N,00,N
20250211,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,55246840,9144,53.52,6000,6190,5990,7870,4250,6060,6041.87,1.97,0,-2296,6166,6112,6006,5952,5846,6140,5980,86,1810,1000,4240,10,1,8624972,521,-6.53,0.87,12,0.11,-925.00,6940.00,10950,20240129,-44.84,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10870,-44.43,20240216,5050,19.60,20241209,0.01,N,037370,1000,86 억,,169645,N,N,0,N,00,N
20250211,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,46394400,7677,44.94,6000,6190,5990,7870,4250,6060,6043.30,1.97,0,-2018,6166,6112,6006,5952,5846,6140,5980,86,1810,1000,4240,10,1,8624972,521,-6.53,0.87,12,0.09,-925.00,6940.00,10950,20240129,-44.84,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10870,-44.43,20240216,5050,19.60,20241209,0.01,N,037370,1000,86 억,,169645,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 160430 57 100.00 KOSDAQ 화학 N N N N N 5940 -160 5 -2.62 123231200 20659 201.00 6050 6060 5940 7930 4270 6100 5965.03 1.94 0 -2058 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 512 -6.42 0.86 12 0.24 -925.00 6940.00 10870 20240216 -45.35 5050 20241209 17.62 6370 -6.75 20250203 5570 6.64 20250103 10870 -45.35 20240216 5050 17.62 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
3 20250212 150430 57 100.00 KOSDAQ 화학 N N N N N 5960 -140 5 -2.30 115886300 19423 188.98 6050 6060 5940 7930 4270 6100 5966.45 1.94 0 -1607 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 514 -6.44 0.86 12 0.23 -925.00 6940.00 10870 20240216 -45.17 5050 20241209 18.02 6370 -6.44 20250203 5570 7.00 20250103 10870 -45.17 20240216 5050 18.02 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
4 20250212 140431 57 100.00 KOSDAQ 화학 N N N N N 5950 -150 5 -2.46 106503410 17844 173.61 6050 6060 5940 7930 4270 6100 5968.58 1.94 0 -1421 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 513 -6.43 0.86 12 0.21 -925.00 6940.00 10870 20240216 -45.26 5050 20241209 17.82 6370 -6.59 20250203 5570 6.82 20250103 10870 -45.26 20240216 5050 17.82 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
5 20250212 130431 57 100.00 KOSDAQ 화학 N N N N N 5970 -130 5 -2.13 77923140 13046 126.93 6050 6060 5950 7930 4270 6100 5972.95 1.94 0 -1361 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 515 -6.45 0.86 12 0.15 -925.00 6940.00 10870 20240216 -45.08 5050 20241209 18.22 6370 -6.28 20250203 5570 7.18 20250103 10870 -45.08 20240216 5050 18.22 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
6 20250212 120430 57 100.00 KOSDAQ 화학 N N N N N 5970 -130 5 -2.13 59396590 9942 96.73 6050 6060 5950 7930 4270 6100 5974.31 1.94 0 -1199 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 515 -6.45 0.86 12 0.12 -925.00 6940.00 10870 20240216 -45.08 5050 20241209 18.22 6370 -6.28 20250203 5570 7.18 20250103 10870 -45.08 20240216 5050 18.22 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
7 20250212 110429 57 100.00 KOSDAQ 화학 N N N N N 5990 -110 5 -1.80 45190510 7564 73.59 6050 6060 5950 7930 4270 6100 5974.42 1.94 0 -1112 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 517 -6.48 0.86 12 0.09 -925.00 6940.00 10870 20240216 -44.89 5050 20241209 18.61 6370 -5.97 20250203 5570 7.54 20250103 10870 -44.89 20240216 5050 18.61 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
8 20250212 100430 57 100.00 KOSDAQ 화학 N N N N N 5990 -110 5 -1.80 39133710 6550 63.73 6050 6060 5950 7930 4270 6100 5974.61 1.94 0 -915 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 517 -6.48 0.86 12 0.08 -925.00 6940.00 10870 20240216 -44.89 5050 20241209 18.61 6370 -5.97 20250203 5570 7.54 20250103 10870 -44.89 20240216 5050 18.61 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
9 20250212 090433 57 100.00 KOSDAQ 화학 N N N N N 6000 -100 5 -1.64 6488440 1081 10.52 6050 6060 5990 7930 4270 6100 6002.26 1.94 0 -226 6293 6196 6093 5996 5893 6245 6045 86 1830 1000 4270 10 1 8624972 517 -6.49 0.86 12 0.01 -925.00 6940.00 10870 20240216 -44.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10870 -44.80 20240216 5050 18.81 20241209 0.01 N 037370 1000 86 억 167298 N N 0 N 00 N
10 20250211 160430 57 100.00 KOSDAQ 화학 N N N N N 6100 40 2 0.66 61451440 10168 59.52 6000 6190 5990 7870 4250 6060 6043.61 1.97 0 -2347 6166 6112 6006 5952 5846 6140 5980 86 1810 1000 4240 10 1 8624972 526 -6.59 0.88 12 0.12 -925.00 6940.00 10950 20240129 -44.29 5050 20241209 20.79 6370 -4.24 20250203 5570 9.52 20250103 10870 -43.88 20240216 5050 20.79 20241209 0.01 N 037370 1000 86 억 169645 N N 0 N 00 N
11 20250211 150430 57 100.00 KOSDAQ 화학 N N N N N 6040 -20 5 -0.33 55246840 9144 53.52 6000 6190 5990 7870 4250 6060 6041.87 1.97 0 -2296 6166 6112 6006 5952 5846 6140 5980 86 1810 1000 4240 10 1 8624972 521 -6.53 0.87 12 0.11 -925.00 6940.00 10950 20240129 -44.84 5050 20241209 19.60 6370 -5.18 20250203 5570 8.44 20250103 10870 -44.43 20240216 5050 19.60 20241209 0.01 N 037370 1000 86 억 169645 N N 0 N 00 N
12 20250211 140431 57 100.00 KOSDAQ 화학 N N N N N 6040 -20 5 -0.33 46394400 7677 44.94 6000 6190 5990 7870 4250 6060 6043.30 1.97 0 -2018 6166 6112 6006 5952 5846 6140 5980 86 1810 1000 4240 10 1 8624972 521 -6.53 0.87 12 0.09 -925.00 6940.00 10950 20240129 -44.84 5050 20241209 19.60 6370 -5.18 20250203 5570 8.44 20250103 10870 -44.43 20240216 5050 19.60 20241209 0.01 N 037370 1000 86 억 169645 N N 0 N 00 N