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
196700/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
20250212,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,44,2,3.82,57866159,49112,87.48,1152,1196,1152,1497,807,1152,1178.25,0.56,0,15283,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,172,17.09,0.50,12,0.34,70.00,2378.00,1883,20240227,-36.48,1005,20241209,19.00,1269,-5.75,20250116,1130,5.84,20250102,1883,-36.48,20240227,1005,19.00,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,39,2,3.39,50764665,43161,76.88,1152,1194,1152,1497,807,1152,1176.17,0.56,0,10695,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,171,17.01,0.50,12,0.30,70.00,2378.00,1883,20240227,-36.75,1005,20241209,18.51,1269,-6.15,20250116,1130,5.40,20250102,1883,-36.75,20240227,1005,18.51,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,27,2,2.34,42933561,36565,65.13,1152,1194,1152,1497,807,1152,1174.17,0.56,0,9779,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,169,16.84,0.50,12,0.25,70.00,2378.00,1883,20240227,-37.39,1005,20241209,17.31,1269,-7.09,20250116,1130,4.34,20250102,1883,-37.39,20240227,1005,17.31,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,130906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,37,2,3.21,37174253,31703,56.47,1152,1194,1152,1497,807,1152,1172.58,0.56,0,8756,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,171,16.99,0.50,12,0.22,70.00,2378.00,1883,20240227,-36.86,1005,20241209,18.31,1269,-6.30,20250116,1130,5.22,20250102,1883,-36.86,20240227,1005,18.31,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,40,2,3.47,33695932,28754,51.22,1152,1194,1152,1497,807,1152,1171.87,0.56,0,8517,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,171,17.03,0.50,12,0.20,70.00,2378.00,1883,20240227,-36.70,1005,20241209,18.61,1269,-6.07,20250116,1130,5.49,20250102,1883,-36.70,20240227,1005,18.61,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,41,2,3.56,33350412,28464,50.70,1152,1194,1152,1497,807,1152,1171.67,0.56,0,8517,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,171,17.04,0.50,12,0.20,70.00,2378.00,1883,20240227,-36.64,1005,20241209,18.71,1269,-5.99,20250116,1130,5.58,20250102,1883,-36.64,20240227,1005,18.71,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,36,2,3.12,24615401,21130,37.64,1152,1191,1152,1497,807,1152,1164.95,0.56,0,6343,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,171,16.97,0.50,12,0.15,70.00,2378.00,1883,20240227,-36.91,1005,20241209,18.21,1269,-6.38,20250116,1130,5.13,20250102,1883,-36.91,20240227,1005,18.21,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250212,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,0,3,0.00,7317534,6352,11.31,1152,1153,1152,1497,807,1152,1152.00,0.56,0,119,1181,1166,1159,1144,1137,1163,1141,72,345,500,760,1,1,14364144,165,16.46,0.48,12,0.04,70.00,2378.00,1883,20240227,-38.82,1005,20241209,14.63,1269,-9.22,20250116,1130,1.95,20250102,1883,-38.82,20240227,1005,14.63,20241209,0.00,N,196700,500,71 억,,79818,N,N,0,N,00,N
20250211,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-17,5,-1.45,65211046,56139,94.08,1168,1174,1152,1519,819,1169,1161.60,0.57,0,-1524,1222,1195,1181,1154,1140,1188,1147,72,350,500,770,1,1,14364144,165,16.46,0.48,12,0.39,70.00,2378.00,1883,20240227,-38.82,1005,20241209,14.63,1269,-9.22,20250116,1130,1.95,20250102,1883,-38.82,20240227,1005,14.63,20241209,0.00,N,196700,500,71 억,,81342,N,N,0,N,00,N
20250211,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-9,5,-0.77,56117541,48273,80.90,1168,1174,1155,1519,819,1169,1162.50,0.57,0,-1060,1222,1195,1181,1154,1140,1188,1147,72,350,500,770,1,1,14364144,167,16.57,0.49,12,0.34,70.00,2378.00,1883,20240227,-38.40,1005,20241209,15.42,1269,-8.59,20250116,1130,2.65,20250102,1883,-38.40,20240227,1005,15.42,20241209,0.00,N,196700,500,71 억,,81342,N,N,0,N,00,N
20250211,140905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-11,5,-0.94,45628844,39210,65.71,1168,1174,1158,1519,819,1169,1163.70,0.57,0,-414,1222,1195,1181,1154,1140,1188,1147,72,350,500,770,1,1,14364144,166,16.54,0.49,12,0.27,70.00,2378.00,1883,20240227,-38.50,1005,20241209,15.22,1269,-8.75,20250116,1130,2.48,20250102,1883,-38.50,20240227,1005,15.22,20241209,0.00,N,196700,500,71 억,,81342,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 160904 57 100.00 KOSDAQ 화학 N N N N N 1196 44 2 3.82 57866159 49112 87.48 1152 1196 1152 1497 807 1152 1178.25 0.56 0 15283 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 172 17.09 0.50 12 0.34 70.00 2378.00 1883 20240227 -36.48 1005 20241209 19.00 1269 -5.75 20250116 1130 5.84 20250102 1883 -36.48 20240227 1005 19.00 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
3 20250212 150901 57 100.00 KOSDAQ 화학 N N N N N 1191 39 2 3.39 50764665 43161 76.88 1152 1194 1152 1497 807 1152 1176.17 0.56 0 10695 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 171 17.01 0.50 12 0.30 70.00 2378.00 1883 20240227 -36.75 1005 20241209 18.51 1269 -6.15 20250116 1130 5.40 20250102 1883 -36.75 20240227 1005 18.51 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
4 20250212 140903 57 100.00 KOSDAQ 화학 N N N N N 1179 27 2 2.34 42933561 36565 65.13 1152 1194 1152 1497 807 1152 1174.17 0.56 0 9779 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 169 16.84 0.50 12 0.25 70.00 2378.00 1883 20240227 -37.39 1005 20241209 17.31 1269 -7.09 20250116 1130 4.34 20250102 1883 -37.39 20240227 1005 17.31 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
5 20250212 130906 57 100.00 KOSDAQ 화학 N N N N N 1189 37 2 3.21 37174253 31703 56.47 1152 1194 1152 1497 807 1152 1172.58 0.56 0 8756 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 171 16.99 0.50 12 0.22 70.00 2378.00 1883 20240227 -36.86 1005 20241209 18.31 1269 -6.30 20250116 1130 5.22 20250102 1883 -36.86 20240227 1005 18.31 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
6 20250212 120901 57 100.00 KOSDAQ 화학 N N N N N 1192 40 2 3.47 33695932 28754 51.22 1152 1194 1152 1497 807 1152 1171.87 0.56 0 8517 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 171 17.03 0.50 12 0.20 70.00 2378.00 1883 20240227 -36.70 1005 20241209 18.61 1269 -6.07 20250116 1130 5.49 20250102 1883 -36.70 20240227 1005 18.61 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
7 20250212 110901 57 100.00 KOSDAQ 화학 N N N N N 1193 41 2 3.56 33350412 28464 50.70 1152 1194 1152 1497 807 1152 1171.67 0.56 0 8517 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 171 17.04 0.50 12 0.20 70.00 2378.00 1883 20240227 -36.64 1005 20241209 18.71 1269 -5.99 20250116 1130 5.58 20250102 1883 -36.64 20240227 1005 18.71 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
8 20250212 100855 57 100.00 KOSDAQ 화학 N N N N N 1188 36 2 3.12 24615401 21130 37.64 1152 1191 1152 1497 807 1152 1164.95 0.56 0 6343 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 171 16.97 0.50 12 0.15 70.00 2378.00 1883 20240227 -36.91 1005 20241209 18.21 1269 -6.38 20250116 1130 5.13 20250102 1883 -36.91 20240227 1005 18.21 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
9 20250212 090841 57 100.00 KOSDAQ 화학 N N N N N 1152 0 3 0.00 7317534 6352 11.31 1152 1153 1152 1497 807 1152 1152.00 0.56 0 119 1181 1166 1159 1144 1137 1163 1141 72 345 500 760 1 1 14364144 165 16.46 0.48 12 0.04 70.00 2378.00 1883 20240227 -38.82 1005 20241209 14.63 1269 -9.22 20250116 1130 1.95 20250102 1883 -38.82 20240227 1005 14.63 20241209 0.00 N 196700 500 71 억 79818 N N 0 N 00 N
10 20250211 160906 57 100.00 KOSDAQ 화학 N N N N N 1152 -17 5 -1.45 65211046 56139 94.08 1168 1174 1152 1519 819 1169 1161.60 0.57 0 -1524 1222 1195 1181 1154 1140 1188 1147 72 350 500 770 1 1 14364144 165 16.46 0.48 12 0.39 70.00 2378.00 1883 20240227 -38.82 1005 20241209 14.63 1269 -9.22 20250116 1130 1.95 20250102 1883 -38.82 20240227 1005 14.63 20241209 0.00 N 196700 500 71 억 81342 N N 0 N 00 N
11 20250211 150905 57 100.00 KOSDAQ 화학 N N N N N 1160 -9 5 -0.77 56117541 48273 80.90 1168 1174 1155 1519 819 1169 1162.50 0.57 0 -1060 1222 1195 1181 1154 1140 1188 1147 72 350 500 770 1 1 14364144 167 16.57 0.49 12 0.34 70.00 2378.00 1883 20240227 -38.40 1005 20241209 15.42 1269 -8.59 20250116 1130 2.65 20250102 1883 -38.40 20240227 1005 15.42 20241209 0.00 N 196700 500 71 억 81342 N N 0 N 00 N
12 20250211 140905 57 100.00 KOSDAQ 화학 N N N N N 1158 -11 5 -0.94 45628844 39210 65.71 1168 1174 1158 1519 819 1169 1163.70 0.57 0 -414 1222 1195 1181 1154 1140 1188 1147 72 350 500 770 1 1 14364144 166 16.54 0.49 12 0.27 70.00 2378.00 1883 20240227 -38.50 1005 20241209 15.22 1269 -8.75 20250116 1130 2.48 20250102 1883 -38.50 20240227 1005 15.22 20241209 0.00 N 196700 500 71 억 81342 N N 0 N 00 N