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
060230/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
20250212,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,965,3,2,0.31,503703907,524789,94.46,962,980,950,1250,674,962,959.81,2.86,0,-6129,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,454,-0.85,0.35,12,1.12,-1136.00,2726.00,3512,20240402,-72.52,800,20241024,20.62,1115,-13.45,20250120,877,10.03,20250109,3375,-71.41,20240402,795,21.38,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,965,3,2,0.31,482369720,502653,90.48,962,980,950,1250,674,962,959.65,2.86,0,-4737,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,454,-0.85,0.35,12,1.07,-1136.00,2726.00,3512,20240402,-72.52,800,20241024,20.62,1115,-13.45,20250120,877,10.03,20250109,3375,-71.41,20240402,795,21.38,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,0,3,0.00,392973419,409996,73.80,962,980,950,1250,674,962,958.48,2.86,0,-14063,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,452,-0.85,0.35,12,0.87,-1136.00,2726.00,3512,20240402,-72.61,800,20241024,20.25,1115,-13.72,20250120,877,9.69,20250109,3375,-71.50,20240402,795,21.01,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,0,3,0.00,336217417,350804,63.14,962,980,950,1250,674,962,958.42,2.86,0,-11884,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,452,-0.85,0.35,12,0.75,-1136.00,2726.00,3512,20240402,-72.61,800,20241024,20.25,1115,-13.72,20250120,877,9.69,20250109,3375,-71.50,20240402,795,21.01,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-12,5,-1.25,309449976,322836,58.11,962,980,950,1250,674,962,958.54,2.86,0,-45,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,447,-0.84,0.35,12,0.69,-1136.00,2726.00,3512,20240402,-72.95,800,20241024,18.75,1115,-14.80,20250120,877,8.32,20250109,3375,-71.85,20240402,795,19.50,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-4,5,-0.42,278612243,290424,52.28,962,980,951,1250,674,962,959.33,2.86,0,3400,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,450,-0.84,0.35,12,0.62,-1136.00,2726.00,3512,20240402,-72.72,800,20241024,19.75,1115,-14.08,20250120,877,9.24,20250109,3375,-71.61,20240402,795,20.50,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,100541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-1,5,-0.10,170996429,177767,32.00,962,980,952,1250,674,962,961.91,2.86,0,14319,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,452,-0.85,0.35,12,0.38,-1136.00,2726.00,3512,20240402,-72.64,800,20241024,20.12,1115,-13.81,20250120,877,9.58,20250109,3375,-71.53,20240402,795,20.88,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250212,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,965,3,2,0.31,35091388,36415,6.55,962,980,962,1250,674,962,963.65,2.86,0,22395,986,973,949,936,912,980,943,235,288,500,570,1,1,47021839,454,-0.85,0.35,12,0.08,-1136.00,2726.00,3512,20240402,-72.52,800,20241024,20.62,1115,-13.45,20250120,877,10.03,20250109,3375,-71.41,20240402,795,21.38,20240805,0.27,N,060230,500,235 억,,1342679,N,N,0,N,00,N
20250211,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,23,2,2.45,526652686,555465,73.73,925,962,925,1220,658,939,947.94,2.70,0,71583,1012,975,938,901,864,957,883,235,281,500,560,1,1,47021839,452,-0.85,0.35,12,1.18,-1136.00,2726.00,3512,20240402,-72.61,800,20241024,20.25,1115,-13.72,20250120,877,9.69,20250109,3375,-71.50,20240402,795,21.01,20240805,0.27,N,060230,500,235 억,,1271668,N,N,0,N,00,N
20250211,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,16,2,1.70,481990173,508872,67.55,925,960,925,1220,658,939,947.17,2.70,0,53422,1012,975,938,901,864,957,883,235,281,500,560,1,1,47021839,449,-0.84,0.35,12,1.08,-1136.00,2726.00,3512,20240402,-72.81,800,20241024,19.38,1115,-14.35,20250120,877,8.89,20250109,3375,-71.70,20240402,795,20.13,20240805,0.27,N,060230,500,235 억,,1271668,N,N,0,N,00,N
20250211,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,10,2,1.06,381171582,402928,53.48,925,960,925,1220,658,939,946.00,2.70,0,80076,1012,975,938,901,864,957,883,235,281,500,560,1,1,47021839,446,-0.84,0.35,12,0.86,-1136.00,2726.00,3512,20240402,-72.98,800,20241024,18.62,1115,-14.89,20250120,877,8.21,20250109,3375,-71.88,20240402,795,19.37,20240805,0.27,N,060230,500,235 억,,1271668,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 160541 57 100.00 KOSDAQ 화학 N N N N N 965 3 2 0.31 503703907 524789 94.46 962 980 950 1250 674 962 959.81 2.86 0 -6129 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 454 -0.85 0.35 12 1.12 -1136.00 2726.00 3512 20240402 -72.52 800 20241024 20.62 1115 -13.45 20250120 877 10.03 20250109 3375 -71.41 20240402 795 21.38 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
3 20250212 150541 57 100.00 KOSDAQ 화학 N N N N N 965 3 2 0.31 482369720 502653 90.48 962 980 950 1250 674 962 959.65 2.86 0 -4737 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 454 -0.85 0.35 12 1.07 -1136.00 2726.00 3512 20240402 -72.52 800 20241024 20.62 1115 -13.45 20250120 877 10.03 20250109 3375 -71.41 20240402 795 21.38 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
4 20250212 140541 57 100.00 KOSDAQ 화학 N N N N N 962 0 3 0.00 392973419 409996 73.80 962 980 950 1250 674 962 958.48 2.86 0 -14063 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 452 -0.85 0.35 12 0.87 -1136.00 2726.00 3512 20240402 -72.61 800 20241024 20.25 1115 -13.72 20250120 877 9.69 20250109 3375 -71.50 20240402 795 21.01 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
5 20250212 130543 57 100.00 KOSDAQ 화학 N N N N N 962 0 3 0.00 336217417 350804 63.14 962 980 950 1250 674 962 958.42 2.86 0 -11884 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 452 -0.85 0.35 12 0.75 -1136.00 2726.00 3512 20240402 -72.61 800 20241024 20.25 1115 -13.72 20250120 877 9.69 20250109 3375 -71.50 20240402 795 21.01 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
6 20250212 120541 57 100.00 KOSDAQ 화학 N N N N N 950 -12 5 -1.25 309449976 322836 58.11 962 980 950 1250 674 962 958.54 2.86 0 -45 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 447 -0.84 0.35 12 0.69 -1136.00 2726.00 3512 20240402 -72.95 800 20241024 18.75 1115 -14.80 20250120 877 8.32 20250109 3375 -71.85 20240402 795 19.50 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
7 20250212 110540 57 100.00 KOSDAQ 화학 N N N N N 958 -4 5 -0.42 278612243 290424 52.28 962 980 951 1250 674 962 959.33 2.86 0 3400 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 450 -0.84 0.35 12 0.62 -1136.00 2726.00 3512 20240402 -72.72 800 20241024 19.75 1115 -14.08 20250120 877 9.24 20250109 3375 -71.61 20240402 795 20.50 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
8 20250212 100541 57 100.00 KOSDAQ 화학 N N N N N 961 -1 5 -0.10 170996429 177767 32.00 962 980 952 1250 674 962 961.91 2.86 0 14319 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 452 -0.85 0.35 12 0.38 -1136.00 2726.00 3512 20240402 -72.64 800 20241024 20.12 1115 -13.81 20250120 877 9.58 20250109 3375 -71.53 20240402 795 20.88 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
9 20250212 090544 57 100.00 KOSDAQ 화학 N N N N N 965 3 2 0.31 35091388 36415 6.55 962 980 962 1250 674 962 963.65 2.86 0 22395 986 973 949 936 912 980 943 235 288 500 570 1 1 47021839 454 -0.85 0.35 12 0.08 -1136.00 2726.00 3512 20240402 -72.52 800 20241024 20.62 1115 -13.45 20250120 877 10.03 20250109 3375 -71.41 20240402 795 21.38 20240805 0.27 N 060230 500 235 억 1342679 N N 0 N 00 N
10 20250211 160542 57 100.00 KOSDAQ 화학 N N N N N 962 23 2 2.45 526652686 555465 73.73 925 962 925 1220 658 939 947.94 2.70 0 71583 1012 975 938 901 864 957 883 235 281 500 560 1 1 47021839 452 -0.85 0.35 12 1.18 -1136.00 2726.00 3512 20240402 -72.61 800 20241024 20.25 1115 -13.72 20250120 877 9.69 20250109 3375 -71.50 20240402 795 21.01 20240805 0.27 N 060230 500 235 억 1271668 N N 0 N 00 N
11 20250211 150541 57 100.00 KOSDAQ 화학 N N N N N 955 16 2 1.70 481990173 508872 67.55 925 960 925 1220 658 939 947.17 2.70 0 53422 1012 975 938 901 864 957 883 235 281 500 560 1 1 47021839 449 -0.84 0.35 12 1.08 -1136.00 2726.00 3512 20240402 -72.81 800 20241024 19.38 1115 -14.35 20250120 877 8.89 20250109 3375 -71.70 20240402 795 20.13 20240805 0.27 N 060230 500 235 억 1271668 N N 0 N 00 N
12 20250211 140542 57 100.00 KOSDAQ 화학 N N N N N 949 10 2 1.06 381171582 402928 53.48 925 960 925 1220 658 939 946.00 2.70 0 80076 1012 975 938 901 864 957 883 235 281 500 560 1 1 47021839 446 -0.84 0.35 12 0.86 -1136.00 2726.00 3512 20240402 -72.98 800 20241024 18.62 1115 -14.89 20250120 877 8.21 20250109 3375 -71.88 20240402 795 19.37 20240805 0.27 N 060230 500 235 억 1271668 N N 0 N 00 N