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
086710/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
20250212,160650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9680,-230,5,-2.32,537778090,55029,54.92,9910,9910,9680,12880,6940,9910,9772.84,4.16,0,-9886,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1181,21.04,1.66,12,0.45,460.00,5827.00,24200,20240614,-60.00,7410,20240416,30.63,10250,-5.56,20250106,9060,6.84,20250102,24200,-60.00,20240614,7410,30.63,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,150650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9690,-220,5,-2.22,483596210,49435,49.33,9910,9910,9690,12880,6940,9910,9782.47,4.16,0,-8591,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1182,21.07,1.66,12,0.41,460.00,5827.00,24200,20240614,-59.96,7410,20240416,30.77,10250,-5.46,20250106,9060,6.95,20250102,24200,-59.96,20240614,7410,30.77,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,140650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9770,-140,5,-1.41,407179170,41569,41.48,9910,9910,9730,12880,6940,9910,9795.26,4.16,0,-8668,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1192,21.24,1.68,12,0.34,460.00,5827.00,24200,20240614,-59.63,7410,20240416,31.85,10250,-4.68,20250106,9060,7.84,20250102,24200,-59.63,20240614,7410,31.85,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,130652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9780,-130,5,-1.31,312635890,31878,31.81,9910,9910,9770,12880,6940,9910,9807.26,4.16,0,-7220,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1193,21.26,1.68,12,0.26,460.00,5827.00,24200,20240614,-59.59,7410,20240416,31.98,10250,-4.59,20250106,9060,7.95,20250102,24200,-59.59,20240614,7410,31.98,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,120650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9790,-120,5,-1.21,264946380,27006,26.95,9910,9910,9770,12880,6940,9910,9810.65,4.16,0,-4681,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1195,21.28,1.68,12,0.22,460.00,5827.00,24200,20240614,-59.55,7410,20240416,32.12,10250,-4.49,20250106,9060,8.06,20250102,24200,-59.55,20240614,7410,32.12,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,110648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9870,-40,5,-0.40,136908230,13927,13.90,9910,9910,9770,12880,6940,9910,9830.42,4.16,0,-4128,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1204,21.46,1.69,12,0.11,460.00,5827.00,24200,20240614,-59.21,7410,20240416,33.20,10250,-3.71,20250106,9060,8.94,20250102,24200,-59.21,20240614,7410,33.20,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9860,-50,5,-0.50,96693800,9837,9.82,9910,9910,9770,12880,6940,9910,9829.60,4.16,0,-3516,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1203,21.43,1.69,12,0.08,460.00,5827.00,24200,20240614,-59.26,7410,20240416,33.06,10250,-3.80,20250106,9060,8.83,20250102,24200,-59.26,20240614,7410,33.06,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250212,090653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9800,-110,5,-1.11,30985730,3144,3.14,9910,9910,9770,12880,6940,9910,9855.51,4.16,0,-2657,10350,10130,9970,9750,9590,10050,9670,61,2970,500,6340,10,1,12203280,1196,21.30,1.68,12,0.03,460.00,5827.00,24200,20240614,-59.50,7410,20240416,32.25,10250,-4.39,20250106,9060,8.17,20250102,24200,-59.50,20240614,7410,32.25,20240416,2.37,N,086710,500,61 억,,508146,N,N,0,N,00,N
20250211,160651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9910,-40,5,-0.40,998027320,99855,157.11,9960,10190,9810,12930,6970,9950,9994.77,4.29,0,-14424,10176,10062,9926,9812,9676,9995,9745,61,2980,500,6360,10,1,12203280,1209,21.54,1.70,12,0.82,460.00,5827.00,24200,20240614,-59.05,7410,20240416,33.74,10250,-3.32,20250106,9060,9.38,20250102,24200,-59.05,20240614,7410,33.74,20240416,2.41,N,086710,500,61 억,,523366,N,N,0,N,00,N
20250211,150651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9930,-20,5,-0.20,960016680,96021,151.07,9960,10190,9810,12930,6970,9950,9997.99,4.29,0,-12357,10176,10062,9926,9812,9676,9995,9745,61,2980,500,6360,10,1,12203280,1212,21.59,1.70,12,0.79,460.00,5827.00,24200,20240614,-58.97,7410,20240416,34.01,10250,-3.12,20250106,9060,9.60,20250102,24200,-58.97,20240614,7410,34.01,20240416,2.41,N,086710,500,61 억,,523366,N,N,0,N,00,N
20250211,140651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9950,0,3,0.00,936155990,93619,147.29,9960,10190,9810,12930,6970,9950,9999.64,4.29,0,-11674,10176,10062,9926,9812,9676,9995,9745,61,2980,500,6360,10,1,12203280,1214,21.63,1.71,12,0.77,460.00,5827.00,24200,20240614,-58.88,7410,20240416,34.28,10250,-2.93,20250106,9060,9.82,20250102,24200,-58.88,20240614,7410,34.28,20240416,2.41,N,086710,500,61 억,,523366,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 160650 55 60.00 KOSDAQ 화학 N N N Y 60 N 9680 -230 5 -2.32 537778090 55029 54.92 9910 9910 9680 12880 6940 9910 9772.84 4.16 0 -9886 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1181 21.04 1.66 12 0.45 460.00 5827.00 24200 20240614 -60.00 7410 20240416 30.63 10250 -5.56 20250106 9060 6.84 20250102 24200 -60.00 20240614 7410 30.63 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
3 20250212 150650 55 60.00 KOSDAQ 화학 N N N Y 60 N 9690 -220 5 -2.22 483596210 49435 49.33 9910 9910 9690 12880 6940 9910 9782.47 4.16 0 -8591 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1182 21.07 1.66 12 0.41 460.00 5827.00 24200 20240614 -59.96 7410 20240416 30.77 10250 -5.46 20250106 9060 6.95 20250102 24200 -59.96 20240614 7410 30.77 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
4 20250212 140650 55 60.00 KOSDAQ 화학 N N N Y 60 N 9770 -140 5 -1.41 407179170 41569 41.48 9910 9910 9730 12880 6940 9910 9795.26 4.16 0 -8668 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1192 21.24 1.68 12 0.34 460.00 5827.00 24200 20240614 -59.63 7410 20240416 31.85 10250 -4.68 20250106 9060 7.84 20250102 24200 -59.63 20240614 7410 31.85 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
5 20250212 130652 55 60.00 KOSDAQ 화학 N N N Y 60 N 9780 -130 5 -1.31 312635890 31878 31.81 9910 9910 9770 12880 6940 9910 9807.26 4.16 0 -7220 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1193 21.26 1.68 12 0.26 460.00 5827.00 24200 20240614 -59.59 7410 20240416 31.98 10250 -4.59 20250106 9060 7.95 20250102 24200 -59.59 20240614 7410 31.98 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
6 20250212 120650 55 60.00 KOSDAQ 화학 N N N Y 60 N 9790 -120 5 -1.21 264946380 27006 26.95 9910 9910 9770 12880 6940 9910 9810.65 4.16 0 -4681 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1195 21.28 1.68 12 0.22 460.00 5827.00 24200 20240614 -59.55 7410 20240416 32.12 10250 -4.49 20250106 9060 8.06 20250102 24200 -59.55 20240614 7410 32.12 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
7 20250212 110648 55 60.00 KOSDAQ 화학 N N N Y 60 N 9870 -40 5 -0.40 136908230 13927 13.90 9910 9910 9770 12880 6940 9910 9830.42 4.16 0 -4128 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1204 21.46 1.69 12 0.11 460.00 5827.00 24200 20240614 -59.21 7410 20240416 33.20 10250 -3.71 20250106 9060 8.94 20250102 24200 -59.21 20240614 7410 33.20 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
8 20250212 100648 55 60.00 KOSDAQ 화학 N N N Y 60 N 9860 -50 5 -0.50 96693800 9837 9.82 9910 9910 9770 12880 6940 9910 9829.60 4.16 0 -3516 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1203 21.43 1.69 12 0.08 460.00 5827.00 24200 20240614 -59.26 7410 20240416 33.06 10250 -3.80 20250106 9060 8.83 20250102 24200 -59.26 20240614 7410 33.06 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
9 20250212 090653 55 60.00 KOSDAQ 화학 N N N Y 60 N 9800 -110 5 -1.11 30985730 3144 3.14 9910 9910 9770 12880 6940 9910 9855.51 4.16 0 -2657 10350 10130 9970 9750 9590 10050 9670 61 2970 500 6340 10 1 12203280 1196 21.30 1.68 12 0.03 460.00 5827.00 24200 20240614 -59.50 7410 20240416 32.25 10250 -4.39 20250106 9060 8.17 20250102 24200 -59.50 20240614 7410 32.25 20240416 2.37 N 086710 500 61 억 508146 N N 0 N 00 N
10 20250211 160651 55 60.00 KOSDAQ 화학 N N N Y 60 N 9910 -40 5 -0.40 998027320 99855 157.11 9960 10190 9810 12930 6970 9950 9994.77 4.29 0 -14424 10176 10062 9926 9812 9676 9995 9745 61 2980 500 6360 10 1 12203280 1209 21.54 1.70 12 0.82 460.00 5827.00 24200 20240614 -59.05 7410 20240416 33.74 10250 -3.32 20250106 9060 9.38 20250102 24200 -59.05 20240614 7410 33.74 20240416 2.41 N 086710 500 61 억 523366 N N 0 N 00 N
11 20250211 150651 55 60.00 KOSDAQ 화학 N N N Y 60 N 9930 -20 5 -0.20 960016680 96021 151.07 9960 10190 9810 12930 6970 9950 9997.99 4.29 0 -12357 10176 10062 9926 9812 9676 9995 9745 61 2980 500 6360 10 1 12203280 1212 21.59 1.70 12 0.79 460.00 5827.00 24200 20240614 -58.97 7410 20240416 34.01 10250 -3.12 20250106 9060 9.60 20250102 24200 -58.97 20240614 7410 34.01 20240416 2.41 N 086710 500 61 억 523366 N N 0 N 00 N
12 20250211 140651 55 60.00 KOSDAQ 화학 N N N Y 60 N 9950 0 3 0.00 936155990 93619 147.29 9960 10190 9810 12930 6970 9950 9999.64 4.29 0 -11674 10176 10062 9926 9812 9676 9995 9745 61 2980 500 6360 10 1 12203280 1214 21.63 1.71 12 0.77 460.00 5827.00 24200 20240614 -58.88 7410 20240416 34.28 10250 -2.93 20250106 9060 9.82 20250102 24200 -58.88 20240614 7410 34.28 20240416 2.41 N 086710 500 61 억 523366 N N 0 N 00 N