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
114630/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
20250212,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,6,2,1.18,39462370,76355,36.37,514,521,511,663,357,510,516.83,5.27,0,-3563,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,401,4.30,0.30,12,0.10,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,4,2,0.78,38763744,75001,35.73,514,521,511,663,357,510,516.84,5.27,0,-2709,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,400,4.28,0.30,12,0.10,120.00,1726.00,795,20240304,-35.35,471,20241210,9.13,534,-3.75,20250110,500,2.80,20250122,795,-35.35,20240304,471,9.13,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,6,2,1.18,37020058,71602,34.11,514,521,511,663,357,510,517.03,5.27,0,-1978,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,401,4.30,0.30,12,0.09,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,130752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,9,2,1.76,34211531,66121,31.50,514,521,511,663,357,510,517.41,5.27,0,-2097,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,404,4.33,0.30,12,0.09,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,534,-2.81,20250110,500,3.80,20250122,795,-34.72,20240304,471,10.19,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,6,2,1.18,30324700,58554,27.89,514,521,511,663,357,510,517.89,5.27,0,-4713,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,401,4.30,0.30,12,0.08,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,7,2,1.37,29873128,57674,27.47,514,521,511,663,357,510,517.97,5.27,0,-5064,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,402,4.31,0.30,12,0.07,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,6,2,1.18,29127450,56224,26.78,514,521,511,663,357,510,518.06,5.27,0,-5401,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,401,4.30,0.30,12,0.07,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250212,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,7,2,1.37,4336884,8453,4.03,514,517,511,663,357,510,513.06,5.27,0,-2843,530,520,515,505,500,517,502,390,153,500,370,1,1,77757548,402,4.31,0.30,12,0.01,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.86,N,114630,500,389 억,,4096797,N,N,0,N,00,N
20250211,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-7,5,-1.35,108491265,209886,268.93,517,525,510,672,362,517,516.94,5.26,0,5161,525,520,516,511,507,519,510,390,155,500,380,1,1,77757548,397,4.25,0.30,12,0.27,120.00,1726.00,795,20240304,-35.85,471,20241210,8.28,534,-4.49,20250110,500,2.00,20250122,795,-35.85,20240304,471,8.28,20241210,1.86,N,114630,500,389 억,,4091636,N,N,0,N,00,N
20250211,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,-3,5,-0.58,102671015,198485,254.32,517,525,510,672,362,517,517.27,5.26,0,8763,525,520,516,511,507,519,510,390,155,500,380,1,1,77757548,400,4.28,0.30,12,0.26,120.00,1726.00,795,20240304,-35.35,471,20241210,9.13,534,-3.75,20250110,500,2.80,20250122,795,-35.35,20240304,471,9.13,20241210,1.86,N,114630,500,389 억,,4091636,N,N,0,N,00,N
20250211,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,1,2,0.19,74442171,143352,183.68,517,525,510,672,362,517,519.30,5.26,0,-1749,525,520,516,511,507,519,510,390,155,500,380,1,1,77757548,403,4.32,0.30,12,0.18,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.86,N,114630,500,389 억,,4091636,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 160750 57 100.00 KOSDAQ 화학 N N N N N 516 6 2 1.18 39462370 76355 36.37 514 521 511 663 357 510 516.83 5.27 0 -3563 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 401 4.30 0.30 12 0.10 120.00 1726.00 795 20240304 -35.09 471 20241210 9.55 534 -3.37 20250110 500 3.20 20250122 795 -35.09 20240304 471 9.55 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
3 20250212 150749 57 100.00 KOSDAQ 화학 N N N N N 514 4 2 0.78 38763744 75001 35.73 514 521 511 663 357 510 516.84 5.27 0 -2709 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 400 4.28 0.30 12 0.10 120.00 1726.00 795 20240304 -35.35 471 20241210 9.13 534 -3.75 20250110 500 2.80 20250122 795 -35.35 20240304 471 9.13 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
4 20250212 140751 57 100.00 KOSDAQ 화학 N N N N N 516 6 2 1.18 37020058 71602 34.11 514 521 511 663 357 510 517.03 5.27 0 -1978 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 401 4.30 0.30 12 0.09 120.00 1726.00 795 20240304 -35.09 471 20241210 9.55 534 -3.37 20250110 500 3.20 20250122 795 -35.09 20240304 471 9.55 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
5 20250212 130752 57 100.00 KOSDAQ 화학 N N N N N 519 9 2 1.76 34211531 66121 31.50 514 521 511 663 357 510 517.41 5.27 0 -2097 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 404 4.33 0.30 12 0.09 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 534 -2.81 20250110 500 3.80 20250122 795 -34.72 20240304 471 10.19 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
6 20250212 120748 57 100.00 KOSDAQ 화학 N N N N N 516 6 2 1.18 30324700 58554 27.89 514 521 511 663 357 510 517.89 5.27 0 -4713 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 401 4.30 0.30 12 0.08 120.00 1726.00 795 20240304 -35.09 471 20241210 9.55 534 -3.37 20250110 500 3.20 20250122 795 -35.09 20240304 471 9.55 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
7 20250212 110748 57 100.00 KOSDAQ 화학 N N N N N 517 7 2 1.37 29873128 57674 27.47 514 521 511 663 357 510 517.97 5.27 0 -5064 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 402 4.31 0.30 12 0.07 120.00 1726.00 795 20240304 -34.97 471 20241210 9.77 534 -3.18 20250110 500 3.40 20250122 795 -34.97 20240304 471 9.77 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
8 20250212 100742 57 100.00 KOSDAQ 화학 N N N N N 516 6 2 1.18 29127450 56224 26.78 514 521 511 663 357 510 518.06 5.27 0 -5401 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 401 4.30 0.30 12 0.07 120.00 1726.00 795 20240304 -35.09 471 20241210 9.55 534 -3.37 20250110 500 3.20 20250122 795 -35.09 20240304 471 9.55 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
9 20250212 090744 57 100.00 KOSDAQ 화학 N N N N N 517 7 2 1.37 4336884 8453 4.03 514 517 511 663 357 510 513.06 5.27 0 -2843 530 520 515 505 500 517 502 390 153 500 370 1 1 77757548 402 4.31 0.30 12 0.01 120.00 1726.00 795 20240304 -34.97 471 20241210 9.77 534 -3.18 20250110 500 3.40 20250122 795 -34.97 20240304 471 9.77 20241210 1.86 N 114630 500 389 억 4096797 N N 0 N 00 N
10 20250211 160751 57 100.00 KOSDAQ 화학 N N N N N 510 -7 5 -1.35 108491265 209886 268.93 517 525 510 672 362 517 516.94 5.26 0 5161 525 520 516 511 507 519 510 390 155 500 380 1 1 77757548 397 4.25 0.30 12 0.27 120.00 1726.00 795 20240304 -35.85 471 20241210 8.28 534 -4.49 20250110 500 2.00 20250122 795 -35.85 20240304 471 8.28 20241210 1.86 N 114630 500 389 억 4091636 N N 0 N 00 N
11 20250211 150751 57 100.00 KOSDAQ 화학 N N N N N 514 -3 5 -0.58 102671015 198485 254.32 517 525 510 672 362 517 517.27 5.26 0 8763 525 520 516 511 507 519 510 390 155 500 380 1 1 77757548 400 4.28 0.30 12 0.26 120.00 1726.00 795 20240304 -35.35 471 20241210 9.13 534 -3.75 20250110 500 2.80 20250122 795 -35.35 20240304 471 9.13 20241210 1.86 N 114630 500 389 억 4091636 N N 0 N 00 N
12 20250211 140752 57 100.00 KOSDAQ 화학 N N N N N 518 1 2 0.19 74442171 143352 183.68 517 525 510 672 362 517 519.30 5.26 0 -1749 525 520 516 511 507 519 510 390 155 500 380 1 1 77757548 403 4.32 0.30 12 0.18 120.00 1726.00 795 20240304 -34.84 471 20241210 9.98 534 -3.00 20250110 500 3.60 20250122 795 -34.84 20240304 471 9.98 20241210 1.86 N 114630 500 389 억 4091636 N N 0 N 00 N