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
159910/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
20250212,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,38,2,5.98,306299184,468728,444.75,635,698,630,825,445,635,653.47,1.44,0,23261,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,245,-2.52,1.31,12,1.29,-267.00,514.00,1431,20240627,-52.97,556,20241209,21.04,698,-3.58,20250212,580,16.03,20250114,1431,-52.97,20240627,556,21.04,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,33,2,5.20,298276320,456769,433.40,635,698,630,825,445,635,653.01,1.44,0,23769,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,243,-2.50,1.30,12,1.25,-267.00,514.00,1431,20240627,-53.32,556,20241209,20.14,698,-4.30,20250212,580,15.17,20250114,1431,-53.32,20240627,556,20.14,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,30,2,4.72,247072676,380983,361.49,635,698,630,825,445,635,648.51,1.44,0,12487,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,242,-2.49,1.29,12,1.05,-267.00,514.00,1431,20240627,-53.53,556,20241209,19.60,698,-4.73,20250212,580,14.66,20250114,1431,-53.53,20240627,556,19.60,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,655,20,2,3.15,126365515,196720,186.66,635,659,630,825,445,635,642.36,1.44,0,8529,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,238,-2.45,1.27,12,0.54,-267.00,514.00,1431,20240627,-54.23,556,20241209,17.81,659,-0.61,20250212,580,12.93,20250114,1431,-54.23,20240627,556,17.81,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,1,2,0.16,72310279,113337,107.54,635,643,630,825,445,635,638.01,1.44,0,-1897,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,232,-2.38,1.24,12,0.31,-267.00,514.00,1431,20240627,-55.56,556,20241209,14.39,644,-1.24,20250109,580,9.66,20250114,1431,-55.56,20240627,556,14.39,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,3,2,0.47,69928900,109609,104.00,635,643,630,825,445,635,637.99,1.44,0,-1878,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,232,-2.39,1.24,12,0.30,-267.00,514.00,1431,20240627,-55.42,556,20241209,14.75,644,-0.93,20250109,580,10.00,20250114,1431,-55.42,20240627,556,14.75,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,100828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,5,2,0.79,62768859,98333,93.30,635,643,630,825,445,635,638.33,1.44,0,-1995,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,233,-2.40,1.25,12,0.27,-267.00,514.00,1431,20240627,-55.28,556,20241209,15.11,644,-0.62,20250109,580,10.34,20250114,1431,-55.28,20240627,556,15.11,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250212,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,8,2,1.26,12587846,19761,18.75,635,643,630,825,445,635,637.00,1.44,0,-2562,649,641,629,621,609,646,626,36,190,100,400,1,1,36410098,234,-2.41,1.25,12,0.05,-267.00,514.00,1431,20240627,-55.07,556,20241209,15.65,644,-0.16,20250109,580,10.86,20250114,1431,-55.07,20240627,556,15.65,20241209,0.00,N,159910,100,36 억,,525284,N,N,0,N,00,N
20250211,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,17,2,2.75,66326646,105391,128.45,617,637,617,803,433,618,629.34,1.44,0,1297,623,620,615,612,607,622,614,36,185,100,390,1,1,36410098,231,-2.38,1.24,12,0.29,-267.00,514.00,1431,20240627,-55.63,556,20241209,14.21,644,-1.40,20250109,580,9.48,20250114,1431,-55.63,20240627,556,14.21,20241209,0.00,N,159910,100,36 억,,523957,N,N,0,N,00,N
20250211,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,11,2,1.78,61842276,98329,119.84,617,637,617,803,433,618,628.93,1.44,0,2546,623,620,615,612,607,622,614,36,185,100,390,1,1,36410098,229,-2.36,1.22,12,0.27,-267.00,514.00,1431,20240627,-56.04,556,20241209,13.13,644,-2.33,20250109,580,8.45,20250114,1431,-56.04,20240627,556,13.13,20241209,0.00,N,159910,100,36 억,,523957,N,N,0,N,00,N
20250211,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,13,2,2.10,57971694,92228,112.41,617,637,617,803,433,618,628.57,1.44,0,2381,623,620,615,612,607,622,614,36,185,100,390,1,1,36410098,230,-2.36,1.23,12,0.25,-267.00,514.00,1431,20240627,-55.90,556,20241209,13.49,644,-2.02,20250109,580,8.79,20250114,1431,-55.90,20240627,556,13.49,20241209,0.00,N,159910,100,36 억,,523957,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 160836 57 100.00 KOSDAQ 화학 N N N N N 673 38 2 5.98 306299184 468728 444.75 635 698 630 825 445 635 653.47 1.44 0 23261 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 245 -2.52 1.31 12 1.29 -267.00 514.00 1431 20240627 -52.97 556 20241209 21.04 698 -3.58 20250212 580 16.03 20250114 1431 -52.97 20240627 556 21.04 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
3 20250212 150834 57 100.00 KOSDAQ 화학 N N N N N 668 33 2 5.20 298276320 456769 433.40 635 698 630 825 445 635 653.01 1.44 0 23769 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 243 -2.50 1.30 12 1.25 -267.00 514.00 1431 20240627 -53.32 556 20241209 20.14 698 -4.30 20250212 580 15.17 20250114 1431 -53.32 20240627 556 20.14 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
4 20250212 140837 57 100.00 KOSDAQ 화학 N N N N N 665 30 2 4.72 247072676 380983 361.49 635 698 630 825 445 635 648.51 1.44 0 12487 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 242 -2.49 1.29 12 1.05 -267.00 514.00 1431 20240627 -53.53 556 20241209 19.60 698 -4.73 20250212 580 14.66 20250114 1431 -53.53 20240627 556 19.60 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
5 20250212 130839 57 100.00 KOSDAQ 화학 N N N N N 655 20 2 3.15 126365515 196720 186.66 635 659 630 825 445 635 642.36 1.44 0 8529 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 238 -2.45 1.27 12 0.54 -267.00 514.00 1431 20240627 -54.23 556 20241209 17.81 659 -0.61 20250212 580 12.93 20250114 1431 -54.23 20240627 556 17.81 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
6 20250212 120834 57 100.00 KOSDAQ 화학 N N N N N 636 1 2 0.16 72310279 113337 107.54 635 643 630 825 445 635 638.01 1.44 0 -1897 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 232 -2.38 1.24 12 0.31 -267.00 514.00 1431 20240627 -55.56 556 20241209 14.39 644 -1.24 20250109 580 9.66 20250114 1431 -55.56 20240627 556 14.39 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
7 20250212 110834 57 100.00 KOSDAQ 화학 N N N N N 638 3 2 0.47 69928900 109609 104.00 635 643 630 825 445 635 637.99 1.44 0 -1878 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 232 -2.39 1.24 12 0.30 -267.00 514.00 1431 20240627 -55.42 556 20241209 14.75 644 -0.93 20250109 580 10.00 20250114 1431 -55.42 20240627 556 14.75 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
8 20250212 100828 57 100.00 KOSDAQ 화학 N N N N N 640 5 2 0.79 62768859 98333 93.30 635 643 630 825 445 635 638.33 1.44 0 -1995 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 233 -2.40 1.25 12 0.27 -267.00 514.00 1431 20240627 -55.28 556 20241209 15.11 644 -0.62 20250109 580 10.34 20250114 1431 -55.28 20240627 556 15.11 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
9 20250212 090820 57 100.00 KOSDAQ 화학 N N N N N 643 8 2 1.26 12587846 19761 18.75 635 643 630 825 445 635 637.00 1.44 0 -2562 649 641 629 621 609 646 626 36 190 100 400 1 1 36410098 234 -2.41 1.25 12 0.05 -267.00 514.00 1431 20240627 -55.07 556 20241209 15.65 644 -0.16 20250109 580 10.86 20250114 1431 -55.07 20240627 556 15.65 20241209 0.00 N 159910 100 36 억 525284 N N 0 N 00 N
10 20250211 160838 57 100.00 KOSDAQ 화학 N N N N N 635 17 2 2.75 66326646 105391 128.45 617 637 617 803 433 618 629.34 1.44 0 1297 623 620 615 612 607 622 614 36 185 100 390 1 1 36410098 231 -2.38 1.24 12 0.29 -267.00 514.00 1431 20240627 -55.63 556 20241209 14.21 644 -1.40 20250109 580 9.48 20250114 1431 -55.63 20240627 556 14.21 20241209 0.00 N 159910 100 36 억 523957 N N 0 N 00 N
11 20250211 150837 57 100.00 KOSDAQ 화학 N N N N N 629 11 2 1.78 61842276 98329 119.84 617 637 617 803 433 618 628.93 1.44 0 2546 623 620 615 612 607 622 614 36 185 100 390 1 1 36410098 229 -2.36 1.22 12 0.27 -267.00 514.00 1431 20240627 -56.04 556 20241209 13.13 644 -2.33 20250109 580 8.45 20250114 1431 -56.04 20240627 556 13.13 20241209 0.00 N 159910 100 36 억 523957 N N 0 N 00 N
12 20250211 140838 57 100.00 KOSDAQ 화학 N N N N N 631 13 2 2.10 57971694 92228 112.41 617 637 617 803 433 618 628.57 1.44 0 2381 623 620 615 612 607 622 614 36 185 100 390 1 1 36410098 230 -2.36 1.23 12 0.25 -267.00 514.00 1431 20240627 -55.90 556 20241209 13.49 644 -2.02 20250109 580 8.79 20250114 1431 -55.90 20240627 556 13.49 20241209 0.00 N 159910 100 36 억 523957 N N 0 N 00 N