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
136410/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
20250212,160816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,40,2,0.56,187538980,26032,360.01,7190,7310,7140,9360,5040,7200,7204.17,0.41,0,-3656,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,798,25.58,1.31,12,0.24,283.00,5543.00,9920,20240312,-27.02,5670,20240805,27.69,7420,-2.43,20250117,6900,4.93,20250203,9920,-27.02,20240312,5670,27.69,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,0,3,0.00,183578700,25485,352.44,7190,7310,7140,9360,5040,7200,7203.40,0.41,0,-3567,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,793,25.44,1.30,12,0.23,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7160,-40,5,-0.56,154463400,21414,296.14,7190,7310,7140,9360,5040,7200,7213.20,0.41,0,-945,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,789,25.30,1.29,12,0.19,283.00,5543.00,9920,20240312,-27.82,5670,20240805,26.28,7420,-3.50,20250117,6900,3.77,20250203,9920,-27.82,20240312,5670,26.28,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7250,50,2,0.69,89969760,12431,171.91,7190,7310,7150,9360,5040,7200,7237.53,0.41,0,1752,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,799,25.62,1.31,12,0.11,283.00,5543.00,9920,20240312,-26.92,5670,20240805,27.87,7420,-2.29,20250117,6900,5.07,20250203,9920,-26.92,20240312,5670,27.87,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,30,2,0.42,42821380,5943,82.19,7190,7250,7150,9360,5040,7200,7205.35,0.41,0,798,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,797,25.55,1.30,12,0.05,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,7420,-2.56,20250117,6900,4.78,20250203,9920,-27.12,20240312,5670,27.51,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,110813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,30,2,0.42,36002570,5002,69.17,7190,7250,7150,9360,5040,7200,7197.63,0.41,0,113,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,797,25.55,1.30,12,0.05,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,7420,-2.56,20250117,6900,4.78,20250203,9920,-27.12,20240312,5670,27.51,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,100808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,20,2,0.28,11690330,1626,22.49,7190,7250,7150,9360,5040,7200,7189.62,0.41,0,-122,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,796,25.51,1.30,12,0.01,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,7420,-2.70,20250117,6900,4.64,20250203,9920,-27.22,20240312,5670,27.34,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250212,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7150,-50,5,-0.69,572080,80,1.11,7190,7190,7150,9360,5040,7200,7151.00,0.41,0,0,7313,7256,7183,7126,7053,7265,7135,57,2160,500,5180,10,1,11019106,788,25.27,1.29,12,0.00,283.00,5543.00,9920,20240312,-27.92,5670,20240805,26.10,7420,-3.64,20250117,6900,3.62,20250203,9920,-27.92,20240312,5670,26.10,20240805,1.02,N,136410,500,56 억,,45691,N,N,0,N,00,N
20250211,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,0,3,0.00,51724620,7231,65.06,7200,7240,7110,9360,5040,7200,7153.18,0.42,0,-414,7280,7240,7190,7150,7100,7215,7125,57,2160,500,5180,10,1,11019106,793,25.44,1.30,12,0.07,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.07,N,136410,500,56 억,,46106,N,N,0,N,00,N
20250211,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,0,3,0.00,50889420,7115,64.01,7200,7240,7110,9360,5040,7200,7152.41,0.42,0,-414,7280,7240,7190,7150,7100,7215,7125,57,2160,500,5180,10,1,11019106,793,25.44,1.30,12,0.06,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.07,N,136410,500,56 억,,46106,N,N,0,N,00,N
20250211,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7160,-40,5,-0.56,50853420,7110,63.97,7200,7240,7110,9360,5040,7200,7152.38,0.42,0,-414,7280,7240,7190,7150,7100,7215,7125,57,2160,500,5180,10,1,11019106,789,25.30,1.29,12,0.06,283.00,5543.00,9920,20240312,-27.82,5670,20240805,26.28,7420,-3.50,20250117,6900,3.77,20250203,9920,-27.82,20240312,5670,26.28,20240805,1.07,N,136410,500,56 억,,46106,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 160816 57 100.00 KOSDAQ 화학 N N N N N 7240 40 2 0.56 187538980 26032 360.01 7190 7310 7140 9360 5040 7200 7204.17 0.41 0 -3656 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 798 25.58 1.31 12 0.24 283.00 5543.00 9920 20240312 -27.02 5670 20240805 27.69 7420 -2.43 20250117 6900 4.93 20250203 9920 -27.02 20240312 5670 27.69 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
3 20250212 150814 57 100.00 KOSDAQ 화학 N N N N N 7200 0 3 0.00 183578700 25485 352.44 7190 7310 7140 9360 5040 7200 7203.40 0.41 0 -3567 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 793 25.44 1.30 12 0.23 283.00 5543.00 9920 20240312 -27.42 5670 20240805 26.98 7420 -2.96 20250117 6900 4.35 20250203 9920 -27.42 20240312 5670 26.98 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
4 20250212 140816 57 100.00 KOSDAQ 화학 N N N N N 7160 -40 5 -0.56 154463400 21414 296.14 7190 7310 7140 9360 5040 7200 7213.20 0.41 0 -945 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 789 25.30 1.29 12 0.19 283.00 5543.00 9920 20240312 -27.82 5670 20240805 26.28 7420 -3.50 20250117 6900 3.77 20250203 9920 -27.82 20240312 5670 26.28 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
5 20250212 130818 57 100.00 KOSDAQ 화학 N N N N N 7250 50 2 0.69 89969760 12431 171.91 7190 7310 7150 9360 5040 7200 7237.53 0.41 0 1752 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 799 25.62 1.31 12 0.11 283.00 5543.00 9920 20240312 -26.92 5670 20240805 27.87 7420 -2.29 20250117 6900 5.07 20250203 9920 -26.92 20240312 5670 27.87 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
6 20250212 120814 57 100.00 KOSDAQ 화학 N N N N N 7230 30 2 0.42 42821380 5943 82.19 7190 7250 7150 9360 5040 7200 7205.35 0.41 0 798 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 797 25.55 1.30 12 0.05 283.00 5543.00 9920 20240312 -27.12 5670 20240805 27.51 7420 -2.56 20250117 6900 4.78 20250203 9920 -27.12 20240312 5670 27.51 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
7 20250212 110813 57 100.00 KOSDAQ 화학 N N N N N 7230 30 2 0.42 36002570 5002 69.17 7190 7250 7150 9360 5040 7200 7197.63 0.41 0 113 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 797 25.55 1.30 12 0.05 283.00 5543.00 9920 20240312 -27.12 5670 20240805 27.51 7420 -2.56 20250117 6900 4.78 20250203 9920 -27.12 20240312 5670 27.51 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
8 20250212 100808 57 100.00 KOSDAQ 화학 N N N N N 7220 20 2 0.28 11690330 1626 22.49 7190 7250 7150 9360 5040 7200 7189.62 0.41 0 -122 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 796 25.51 1.30 12 0.01 283.00 5543.00 9920 20240312 -27.22 5670 20240805 27.34 7420 -2.70 20250117 6900 4.64 20250203 9920 -27.22 20240312 5670 27.34 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
9 20250212 090804 57 100.00 KOSDAQ 화학 N N N N N 7150 -50 5 -0.69 572080 80 1.11 7190 7190 7150 9360 5040 7200 7151.00 0.41 0 0 7313 7256 7183 7126 7053 7265 7135 57 2160 500 5180 10 1 11019106 788 25.27 1.29 12 0.00 283.00 5543.00 9920 20240312 -27.92 5670 20240805 26.10 7420 -3.64 20250117 6900 3.62 20250203 9920 -27.92 20240312 5670 26.10 20240805 1.02 N 136410 500 56 억 45691 N N 0 N 00 N
10 20250211 160818 57 100.00 KOSDAQ 화학 N N N N N 7200 0 3 0.00 51724620 7231 65.06 7200 7240 7110 9360 5040 7200 7153.18 0.42 0 -414 7280 7240 7190 7150 7100 7215 7125 57 2160 500 5180 10 1 11019106 793 25.44 1.30 12 0.07 283.00 5543.00 9920 20240312 -27.42 5670 20240805 26.98 7420 -2.96 20250117 6900 4.35 20250203 9920 -27.42 20240312 5670 26.98 20240805 1.07 N 136410 500 56 억 46106 N N 0 N 00 N
11 20250211 150817 57 100.00 KOSDAQ 화학 N N N N N 7200 0 3 0.00 50889420 7115 64.01 7200 7240 7110 9360 5040 7200 7152.41 0.42 0 -414 7280 7240 7190 7150 7100 7215 7125 57 2160 500 5180 10 1 11019106 793 25.44 1.30 12 0.06 283.00 5543.00 9920 20240312 -27.42 5670 20240805 26.98 7420 -2.96 20250117 6900 4.35 20250203 9920 -27.42 20240312 5670 26.98 20240805 1.07 N 136410 500 56 억 46106 N N 0 N 00 N
12 20250211 140818 57 100.00 KOSDAQ 화학 N N N N N 7160 -40 5 -0.56 50853420 7110 63.97 7200 7240 7110 9360 5040 7200 7152.38 0.42 0 -414 7280 7240 7190 7150 7100 7215 7125 57 2160 500 5180 10 1 11019106 789 25.30 1.29 12 0.06 283.00 5543.00 9920 20240312 -27.82 5670 20240805 26.28 7420 -3.50 20250117 6900 3.77 20250203 9920 -27.82 20240312 5670 26.28 20240805 1.07 N 136410 500 56 억 46106 N N 0 N 00 N