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
104830/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
20250212,160738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18950,-240,5,-1.25,1069769390,56074,45.79,19300,19640,18860,24900,13440,19190,19077.75,19.55,0,-14484,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2389,17.26,0.53,12,0.44,1098.00,35554.00,43850,20240401,-56.78,16450,20241209,15.20,19760,-4.10,20250211,17080,10.95,20250102,43850,-56.78,20240401,16450,15.20,20241209,1.14,N,104830,500,63 억,,2465128,N,N,33,N,00,N
20250212,150737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18880,-310,5,-1.62,1050862600,55074,44.97,19300,19640,18860,24900,13440,19190,19080.72,19.55,0,-14186,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2380,17.19,0.53,12,0.44,1098.00,35554.00,43850,20240401,-56.94,16450,20241209,14.77,19760,-4.45,20250211,17080,10.54,20250102,43850,-56.94,20240401,16450,14.77,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,140738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18910,-280,5,-1.46,978948710,51268,41.87,19300,19640,18860,24900,13440,19190,19094.55,19.55,0,-12823,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2384,17.22,0.53,12,0.41,1098.00,35554.00,43850,20240401,-56.88,16450,20241209,14.95,19760,-4.30,20250211,17080,10.71,20250102,43850,-56.88,20240401,16450,14.95,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,130740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18950,-240,5,-1.25,917380340,48020,39.21,19300,19640,18860,24900,13440,19190,19103.95,19.55,0,-11517,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2389,17.26,0.53,12,0.38,1098.00,35554.00,43850,20240401,-56.78,16450,20241209,15.20,19760,-4.10,20250211,17080,10.95,20250102,43850,-56.78,20240401,16450,15.20,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,120737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19030,-160,5,-0.83,835597870,43714,35.70,19300,19640,18860,24900,13440,19190,19114.94,19.55,0,-9161,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2399,17.33,0.54,12,0.35,1098.00,35554.00,43850,20240401,-56.60,16450,20241209,15.68,19760,-3.69,20250211,17080,11.42,20250102,43850,-56.60,20240401,16450,15.68,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,110736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19030,-160,5,-0.83,754955630,39492,32.25,19300,19640,18860,24900,13440,19190,19116.49,19.55,0,-10617,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2399,17.33,0.54,12,0.31,1098.00,35554.00,43850,20240401,-56.60,16450,20241209,15.68,19760,-3.69,20250211,17080,11.42,20250102,43850,-56.60,20240401,16450,15.68,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18910,-280,5,-1.46,572949110,29876,24.40,19300,19640,18860,24900,13440,19190,19177.53,19.55,0,-8874,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2384,17.22,0.53,12,0.24,1098.00,35554.00,43850,20240401,-56.88,16450,20241209,14.95,19760,-4.30,20250211,17080,10.71,20250102,43850,-56.88,20240401,16450,14.95,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250212,090734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19500,310,2,1.62,103603570,5320,4.34,19300,19640,19220,24900,13440,19190,19479.80,19.55,0,1832,20163,19676,19273,18786,18383,19475,18585,63,5710,500,13810,10,1,12608000,2459,17.76,0.55,12,0.04,1098.00,35554.00,43850,20240401,-55.53,16450,20241209,18.54,19760,-1.32,20250211,17080,14.17,20250102,43850,-55.53,20240401,16450,18.54,20241209,1.14,N,104830,500,63 억,,2465128,N,N,2,N,00,N
20250211,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19190,-120,5,-0.62,2360465960,122042,125.80,19400,19760,18870,25100,13520,19310,19341.44,19.74,0,-23647,20336,19822,18886,18372,17436,20080,18630,63,5790,500,13900,10,1,12608000,2419,17.48,0.54,12,0.97,1098.00,35554.00,43850,20240401,-56.24,16450,20241209,16.66,19760,-2.88,20250211,17080,12.35,20250102,43850,-56.24,20240401,16450,16.66,20241209,1.25,N,104830,500,63 억,,2489300,N,N,2,N,00,N
20250211,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,-160,5,-0.83,2279395580,117807,121.43,19400,19760,18870,25100,13520,19310,19348.56,19.74,0,-23258,20336,19822,18886,18372,17436,20080,18630,63,5790,500,13900,10,1,12608000,2414,17.44,0.54,12,0.93,1098.00,35554.00,43850,20240401,-56.33,16450,20241209,16.41,19760,-3.09,20250211,17080,12.12,20250102,43850,-56.33,20240401,16450,16.41,20241209,1.25,N,104830,500,63 억,,2489300,N,N,0,N,00,N
20250211,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,0,3,0.00,2083054500,107600,110.91,19400,19760,18870,25100,13520,19310,19359.24,19.74,0,-23741,20336,19822,18886,18372,17436,20080,18630,63,5790,500,13900,10,1,12608000,2435,17.59,0.54,12,0.85,1098.00,35554.00,43850,20240401,-55.96,16450,20241209,17.39,19760,-2.28,20250211,17080,13.06,20250102,43850,-55.96,20240401,16450,17.39,20241209,1.25,N,104830,500,63 억,,2489300,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 160738 55 60.00 KOSDAQ 화학 N N N Y 60 N 18950 -240 5 -1.25 1069769390 56074 45.79 19300 19640 18860 24900 13440 19190 19077.75 19.55 0 -14484 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2389 17.26 0.53 12 0.44 1098.00 35554.00 43850 20240401 -56.78 16450 20241209 15.20 19760 -4.10 20250211 17080 10.95 20250102 43850 -56.78 20240401 16450 15.20 20241209 1.14 N 104830 500 63 억 2465128 N N 33 N 00 N
3 20250212 150737 55 60.00 KOSDAQ 화학 N N N Y 60 N 18880 -310 5 -1.62 1050862600 55074 44.97 19300 19640 18860 24900 13440 19190 19080.72 19.55 0 -14186 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2380 17.19 0.53 12 0.44 1098.00 35554.00 43850 20240401 -56.94 16450 20241209 14.77 19760 -4.45 20250211 17080 10.54 20250102 43850 -56.94 20240401 16450 14.77 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
4 20250212 140738 55 60.00 KOSDAQ 화학 N N N Y 60 N 18910 -280 5 -1.46 978948710 51268 41.87 19300 19640 18860 24900 13440 19190 19094.55 19.55 0 -12823 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2384 17.22 0.53 12 0.41 1098.00 35554.00 43850 20240401 -56.88 16450 20241209 14.95 19760 -4.30 20250211 17080 10.71 20250102 43850 -56.88 20240401 16450 14.95 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
5 20250212 130740 55 60.00 KOSDAQ 화학 N N N Y 60 N 18950 -240 5 -1.25 917380340 48020 39.21 19300 19640 18860 24900 13440 19190 19103.95 19.55 0 -11517 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2389 17.26 0.53 12 0.38 1098.00 35554.00 43850 20240401 -56.78 16450 20241209 15.20 19760 -4.10 20250211 17080 10.95 20250102 43850 -56.78 20240401 16450 15.20 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
6 20250212 120737 55 60.00 KOSDAQ 화학 N N N Y 60 N 19030 -160 5 -0.83 835597870 43714 35.70 19300 19640 18860 24900 13440 19190 19114.94 19.55 0 -9161 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2399 17.33 0.54 12 0.35 1098.00 35554.00 43850 20240401 -56.60 16450 20241209 15.68 19760 -3.69 20250211 17080 11.42 20250102 43850 -56.60 20240401 16450 15.68 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
7 20250212 110736 55 60.00 KOSDAQ 화학 N N N Y 60 N 19030 -160 5 -0.83 754955630 39492 32.25 19300 19640 18860 24900 13440 19190 19116.49 19.55 0 -10617 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2399 17.33 0.54 12 0.31 1098.00 35554.00 43850 20240401 -56.60 16450 20241209 15.68 19760 -3.69 20250211 17080 11.42 20250102 43850 -56.60 20240401 16450 15.68 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
8 20250212 100730 55 60.00 KOSDAQ 화학 N N N Y 60 N 18910 -280 5 -1.46 572949110 29876 24.40 19300 19640 18860 24900 13440 19190 19177.53 19.55 0 -8874 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2384 17.22 0.53 12 0.24 1098.00 35554.00 43850 20240401 -56.88 16450 20241209 14.95 19760 -4.30 20250211 17080 10.71 20250102 43850 -56.88 20240401 16450 14.95 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
9 20250212 090734 55 60.00 KOSDAQ 화학 N N N Y 60 N 19500 310 2 1.62 103603570 5320 4.34 19300 19640 19220 24900 13440 19190 19479.80 19.55 0 1832 20163 19676 19273 18786 18383 19475 18585 63 5710 500 13810 10 1 12608000 2459 17.76 0.55 12 0.04 1098.00 35554.00 43850 20240401 -55.53 16450 20241209 18.54 19760 -1.32 20250211 17080 14.17 20250102 43850 -55.53 20240401 16450 18.54 20241209 1.14 N 104830 500 63 억 2465128 N N 2 N 00 N
10 20250211 160739 55 60.00 KOSDAQ 화학 N N N Y 60 N 19190 -120 5 -0.62 2360465960 122042 125.80 19400 19760 18870 25100 13520 19310 19341.44 19.74 0 -23647 20336 19822 18886 18372 17436 20080 18630 63 5790 500 13900 10 1 12608000 2419 17.48 0.54 12 0.97 1098.00 35554.00 43850 20240401 -56.24 16450 20241209 16.66 19760 -2.88 20250211 17080 12.35 20250102 43850 -56.24 20240401 16450 16.66 20241209 1.25 N 104830 500 63 억 2489300 N N 2 N 00 N
11 20250211 150738 55 60.00 KOSDAQ 화학 N N N Y 60 N 19150 -160 5 -0.83 2279395580 117807 121.43 19400 19760 18870 25100 13520 19310 19348.56 19.74 0 -23258 20336 19822 18886 18372 17436 20080 18630 63 5790 500 13900 10 1 12608000 2414 17.44 0.54 12 0.93 1098.00 35554.00 43850 20240401 -56.33 16450 20241209 16.41 19760 -3.09 20250211 17080 12.12 20250102 43850 -56.33 20240401 16450 16.41 20241209 1.25 N 104830 500 63 억 2489300 N N 0 N 00 N
12 20250211 140740 55 60.00 KOSDAQ 화학 N N N Y 60 N 19310 0 3 0.00 2083054500 107600 110.91 19400 19760 18870 25100 13520 19310 19359.24 19.74 0 -23741 20336 19822 18886 18372 17436 20080 18630 63 5790 500 13900 10 1 12608000 2435 17.59 0.54 12 0.85 1098.00 35554.00 43850 20240401 -55.96 16450 20241209 17.39 19760 -2.28 20250211 17080 13.06 20250102 43850 -55.96 20240401 16450 17.39 20241209 1.25 N 104830 500 63 억 2489300 N N 0 N 00 N