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
115570/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
20250212,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-55,5,-2.22,56201545,23188,203.67,2480,2480,2390,3220,1740,2480,2423.73,0.93,0,-1836,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,194,-1.31,0.30,12,0.29,-1846.00,8034.00,3700,20241118,-34.46,2210,20240805,9.73,2710,-10.52,20250120,2390,1.46,20250212,3700,-34.46,20241118,2210,9.73,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-80,5,-3.23,54048860,22300,195.87,2480,2480,2390,3220,1740,2480,2423.72,0.93,0,-1590,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,192,-1.30,0.30,12,0.28,-1846.00,8034.00,3700,20241118,-35.14,2210,20240805,8.60,2710,-11.44,20250120,2390,0.42,20250212,3700,-35.14,20241118,2210,8.60,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-70,5,-2.82,44587160,18362,161.28,2480,2480,2400,3220,1740,2480,2428.23,0.93,0,-1713,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,192,-1.31,0.30,12,0.23,-1846.00,8034.00,3700,20241118,-34.86,2210,20240805,9.05,2710,-11.07,20250120,2400,0.42,20250212,3700,-34.86,20241118,2210,9.05,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,130755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-50,5,-2.02,22432435,9171,80.55,2480,2480,2405,3220,1740,2480,2446.02,0.93,0,-1242,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,194,-1.32,0.30,12,0.11,-1846.00,8034.00,3700,20241118,-34.32,2210,20240805,9.95,2710,-10.33,20250120,2400,1.25,20250102,3700,-34.32,20241118,2210,9.95,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,14952770,6091,53.50,2480,2480,2440,3220,1740,2480,2454.90,0.93,0,-1162,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,196,-1.33,0.31,12,0.08,-1846.00,8034.00,3700,20241118,-33.65,2210,20240805,11.09,2710,-9.41,20250120,2400,2.29,20250102,3700,-33.65,20241118,2210,11.09,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-20,5,-0.81,13567480,5527,48.55,2480,2480,2440,3220,1740,2480,2454.76,0.93,0,-616,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,196,-1.33,0.31,12,0.07,-1846.00,8034.00,3700,20241118,-33.51,2210,20240805,11.31,2710,-9.23,20250120,2400,2.50,20250102,3700,-33.51,20241118,2210,11.31,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,100745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-15,5,-0.60,13525675,5510,48.40,2480,2480,2440,3220,1740,2480,2454.75,0.93,0,-607,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,197,-1.34,0.31,12,0.07,-1846.00,8034.00,3700,20241118,-33.38,2210,20240805,11.54,2710,-9.04,20250120,2400,2.71,20250102,3700,-33.38,20241118,2210,11.54,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250212,090746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,1306915,527,4.63,2480,2480,2455,3220,1740,2480,2479.91,0.93,0,-99,2513,2496,2468,2451,2423,2482,2437,40,740,500,1580,5,1,7984508,196,-1.33,0.31,12,0.01,-1846.00,8034.00,3700,20241118,-33.65,2210,20240805,11.09,2710,-9.41,20250120,2400,2.29,20250102,3700,-33.65,20241118,2210,11.09,20240805,0.01,N,115570,500,39 억,,74023,N,N,0,N,00,N
20250211,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,27932800,11385,72.48,2485,2485,2440,3235,1745,2490,2453.47,0.94,0,-1206,2560,2525,2480,2445,2400,2502,2422,40,745,500,1590,5,1,7984508,198,-1.34,0.31,12,0.14,-1846.00,8034.00,3700,20241118,-32.97,2210,20240805,12.22,2710,-8.49,20250120,2400,3.33,20250102,3700,-32.97,20241118,2210,12.22,20240805,0.01,N,115570,500,39 억,,75229,N,N,0,N,00,N
20250211,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-20,5,-0.80,24128005,9840,62.64,2485,2485,2440,3235,1745,2490,2452.03,0.94,0,-859,2560,2525,2480,2445,2400,2502,2422,40,745,500,1590,5,1,7984508,197,-1.34,0.31,12,0.12,-1846.00,8034.00,3700,20241118,-33.24,2210,20240805,11.76,2710,-8.86,20250120,2400,2.92,20250102,3700,-33.24,20241118,2210,11.76,20240805,0.01,N,115570,500,39 억,,75229,N,N,0,N,00,N
20250211,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-30,5,-1.20,23043460,9400,59.84,2485,2485,2440,3235,1745,2490,2451.43,0.94,0,-807,2560,2525,2480,2445,2400,2502,2422,40,745,500,1590,5,1,7984508,196,-1.33,0.31,12,0.12,-1846.00,8034.00,3700,20241118,-33.51,2210,20240805,11.31,2710,-9.23,20250120,2400,2.50,20250102,3700,-33.51,20241118,2210,11.31,20240805,0.01,N,115570,500,39 억,,75229,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 160753 57 100.00 KOSDAQ 화학 N N N N N 2425 -55 5 -2.22 56201545 23188 203.67 2480 2480 2390 3220 1740 2480 2423.73 0.93 0 -1836 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 194 -1.31 0.30 12 0.29 -1846.00 8034.00 3700 20241118 -34.46 2210 20240805 9.73 2710 -10.52 20250120 2390 1.46 20250212 3700 -34.46 20241118 2210 9.73 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
3 20250212 150752 57 100.00 KOSDAQ 화학 N N N N N 2400 -80 5 -3.23 54048860 22300 195.87 2480 2480 2390 3220 1740 2480 2423.72 0.93 0 -1590 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 192 -1.30 0.30 12 0.28 -1846.00 8034.00 3700 20241118 -35.14 2210 20240805 8.60 2710 -11.44 20250120 2390 0.42 20250212 3700 -35.14 20241118 2210 8.60 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
4 20250212 140754 57 100.00 KOSDAQ 화학 N N N N N 2410 -70 5 -2.82 44587160 18362 161.28 2480 2480 2400 3220 1740 2480 2428.23 0.93 0 -1713 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 192 -1.31 0.30 12 0.23 -1846.00 8034.00 3700 20241118 -34.86 2210 20240805 9.05 2710 -11.07 20250120 2400 0.42 20250212 3700 -34.86 20241118 2210 9.05 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
5 20250212 130755 57 100.00 KOSDAQ 화학 N N N N N 2430 -50 5 -2.02 22432435 9171 80.55 2480 2480 2405 3220 1740 2480 2446.02 0.93 0 -1242 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 194 -1.32 0.30 12 0.11 -1846.00 8034.00 3700 20241118 -34.32 2210 20240805 9.95 2710 -10.33 20250120 2400 1.25 20250102 3700 -34.32 20241118 2210 9.95 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
6 20250212 120751 57 100.00 KOSDAQ 화학 N N N N N 2455 -25 5 -1.01 14952770 6091 53.50 2480 2480 2440 3220 1740 2480 2454.90 0.93 0 -1162 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 196 -1.33 0.31 12 0.08 -1846.00 8034.00 3700 20241118 -33.65 2210 20240805 11.09 2710 -9.41 20250120 2400 2.29 20250102 3700 -33.65 20241118 2210 11.09 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
7 20250212 110751 57 100.00 KOSDAQ 화학 N N N N N 2460 -20 5 -0.81 13567480 5527 48.55 2480 2480 2440 3220 1740 2480 2454.76 0.93 0 -616 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 196 -1.33 0.31 12 0.07 -1846.00 8034.00 3700 20241118 -33.51 2210 20240805 11.31 2710 -9.23 20250120 2400 2.50 20250102 3700 -33.51 20241118 2210 11.31 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
8 20250212 100745 57 100.00 KOSDAQ 화학 N N N N N 2465 -15 5 -0.60 13525675 5510 48.40 2480 2480 2440 3220 1740 2480 2454.75 0.93 0 -607 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 197 -1.34 0.31 12 0.07 -1846.00 8034.00 3700 20241118 -33.38 2210 20240805 11.54 2710 -9.04 20250120 2400 2.71 20250102 3700 -33.38 20241118 2210 11.54 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
9 20250212 090746 57 100.00 KOSDAQ 화학 N N N N N 2455 -25 5 -1.01 1306915 527 4.63 2480 2480 2455 3220 1740 2480 2479.91 0.93 0 -99 2513 2496 2468 2451 2423 2482 2437 40 740 500 1580 5 1 7984508 196 -1.33 0.31 12 0.01 -1846.00 8034.00 3700 20241118 -33.65 2210 20240805 11.09 2710 -9.41 20250120 2400 2.29 20250102 3700 -33.65 20241118 2210 11.09 20240805 0.01 N 115570 500 39 억 74023 N N 0 N 00 N
10 20250211 160754 57 100.00 KOSDAQ 화학 N N N N N 2480 -10 5 -0.40 27932800 11385 72.48 2485 2485 2440 3235 1745 2490 2453.47 0.94 0 -1206 2560 2525 2480 2445 2400 2502 2422 40 745 500 1590 5 1 7984508 198 -1.34 0.31 12 0.14 -1846.00 8034.00 3700 20241118 -32.97 2210 20240805 12.22 2710 -8.49 20250120 2400 3.33 20250102 3700 -32.97 20241118 2210 12.22 20240805 0.01 N 115570 500 39 억 75229 N N 0 N 00 N
11 20250211 150754 57 100.00 KOSDAQ 화학 N N N N N 2470 -20 5 -0.80 24128005 9840 62.64 2485 2485 2440 3235 1745 2490 2452.03 0.94 0 -859 2560 2525 2480 2445 2400 2502 2422 40 745 500 1590 5 1 7984508 197 -1.34 0.31 12 0.12 -1846.00 8034.00 3700 20241118 -33.24 2210 20240805 11.76 2710 -8.86 20250120 2400 2.92 20250102 3700 -33.24 20241118 2210 11.76 20240805 0.01 N 115570 500 39 억 75229 N N 0 N 00 N
12 20250211 140755 57 100.00 KOSDAQ 화학 N N N N N 2460 -30 5 -1.20 23043460 9400 59.84 2485 2485 2440 3235 1745 2490 2451.43 0.94 0 -807 2560 2525 2480 2445 2400 2502 2422 40 745 500 1590 5 1 7984508 196 -1.33 0.31 12 0.12 -1846.00 8034.00 3700 20241118 -33.51 2210 20240805 11.31 2710 -9.23 20250120 2400 2.50 20250102 3700 -33.51 20241118 2210 11.31 20240805 0.01 N 115570 500 39 억 75229 N N 0 N 00 N