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
318410/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
20250212,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-80,5,-1.03,21641730,2841,27.73,7740,7740,7540,10070,5430,7750,7617.63,1.00,0,-568,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,426,7.17,0.55,12,0.05,1069.00,13924.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-150,5,-1.94,16781550,2205,21.52,7740,7740,7540,10070,5430,7750,7610.68,1.00,0,-471,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,422,7.11,0.55,12,0.04,1069.00,13924.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7570,-180,5,-2.32,16396040,2154,21.02,7740,7740,7540,10070,5430,7750,7611.90,1.00,0,-473,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,421,7.08,0.54,12,0.04,1069.00,13924.00,15980,20240712,-52.63,7120,20241209,6.32,8040,-5.85,20250117,7330,3.27,20250124,15980,-52.63,20240712,7120,6.32,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-130,5,-1.68,16047460,2108,20.57,7740,7740,7540,10070,5430,7750,7612.65,1.00,0,-462,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,423,7.13,0.55,12,0.04,1069.00,13924.00,15980,20240712,-52.32,7120,20241209,7.02,8040,-5.22,20250117,7330,3.96,20250124,15980,-52.32,20240712,7120,7.02,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-150,5,-1.94,7230050,945,9.22,7740,7740,7580,10070,5430,7750,7650.85,1.00,0,-313,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,422,7.11,0.55,12,0.02,1069.00,13924.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,111106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7590,-160,5,-2.06,7138850,933,9.11,7740,7740,7580,10070,5430,7750,7651.50,1.00,0,-313,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,422,7.10,0.55,12,0.02,1069.00,13924.00,15980,20240712,-52.50,7120,20241209,6.60,8040,-5.60,20250117,7330,3.55,20250124,15980,-52.50,20240712,7120,6.60,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,101100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,-70,5,-0.90,4035540,525,5.12,7740,7740,7610,10070,5430,7750,7686.74,1.00,0,-97,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,427,7.18,0.55,12,0.01,1069.00,13924.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250212,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-80,5,-1.03,1305330,169,1.65,7740,7740,7670,10070,5430,7750,7723.85,1.00,0,-61,8050,7900,7750,7600,7450,7825,7525,28,2320,500,5270,10,1,5555243,426,7.17,0.55,12,0.00,1069.00,13924.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,6.30,N,318410,500,27 억,,55538,N,N,0,N,00,N
20250211,161111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7750,-170,5,-2.15,79114870,10235,306.99,7900,7900,7600,10290,5550,7920,7729.84,1.02,0,-957,8093,8006,7893,7806,7693,7950,7750,28,2370,500,5380,10,1,5555243,431,7.25,0.56,12,0.18,1069.00,13924.00,15980,20240712,-51.50,7120,20241209,8.85,8040,-3.61,20250117,7330,5.73,20250124,15980,-51.50,20240712,7120,8.85,20241209,6.31,N,318410,500,27 억,,56496,N,N,0,N,00,N
20250211,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-210,5,-2.65,60482140,7810,234.25,7900,7900,7660,10290,5550,7920,7744.19,1.02,0,-727,8093,8006,7893,7806,7693,7950,7750,28,2370,500,5380,10,1,5555243,428,7.21,0.55,12,0.14,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,6.31,N,318410,500,27 억,,56496,N,N,0,N,00,N
20250211,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-210,5,-2.65,55190970,7122,213.62,7900,7900,7660,10290,5550,7920,7749.36,1.02,0,-737,8093,8006,7893,7806,7693,7950,7750,28,2370,500,5380,10,1,5555243,428,7.21,0.55,12,0.13,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,6.31,N,318410,500,27 억,,56496,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 161109 57 100.00 KOSDAQ 화학 N N N N N 7670 -80 5 -1.03 21641730 2841 27.73 7740 7740 7540 10070 5430 7750 7617.63 1.00 0 -568 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 426 7.17 0.55 12 0.05 1069.00 13924.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
3 20250212 151106 57 100.00 KOSDAQ 화학 N N N N N 7600 -150 5 -1.94 16781550 2205 21.52 7740 7740 7540 10070 5430 7750 7610.68 1.00 0 -471 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 422 7.11 0.55 12 0.04 1069.00 13924.00 15980 20240712 -52.44 7120 20241209 6.74 8040 -5.47 20250117 7330 3.68 20250124 15980 -52.44 20240712 7120 6.74 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
4 20250212 141109 57 100.00 KOSDAQ 화학 N N N N N 7570 -180 5 -2.32 16396040 2154 21.02 7740 7740 7540 10070 5430 7750 7611.90 1.00 0 -473 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 421 7.08 0.54 12 0.04 1069.00 13924.00 15980 20240712 -52.63 7120 20241209 6.32 8040 -5.85 20250117 7330 3.27 20250124 15980 -52.63 20240712 7120 6.32 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
5 20250212 131112 57 100.00 KOSDAQ 화학 N N N N N 7620 -130 5 -1.68 16047460 2108 20.57 7740 7740 7540 10070 5430 7750 7612.65 1.00 0 -462 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 423 7.13 0.55 12 0.04 1069.00 13924.00 15980 20240712 -52.32 7120 20241209 7.02 8040 -5.22 20250117 7330 3.96 20250124 15980 -52.32 20240712 7120 7.02 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
6 20250212 121108 57 100.00 KOSDAQ 화학 N N N N N 7600 -150 5 -1.94 7230050 945 9.22 7740 7740 7580 10070 5430 7750 7650.85 1.00 0 -313 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 422 7.11 0.55 12 0.02 1069.00 13924.00 15980 20240712 -52.44 7120 20241209 6.74 8040 -5.47 20250117 7330 3.68 20250124 15980 -52.44 20240712 7120 6.74 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
7 20250212 111106 57 100.00 KOSDAQ 화학 N N N N N 7590 -160 5 -2.06 7138850 933 9.11 7740 7740 7580 10070 5430 7750 7651.50 1.00 0 -313 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 422 7.10 0.55 12 0.02 1069.00 13924.00 15980 20240712 -52.50 7120 20241209 6.60 8040 -5.60 20250117 7330 3.55 20250124 15980 -52.50 20240712 7120 6.60 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
8 20250212 101100 57 100.00 KOSDAQ 화학 N N N N N 7680 -70 5 -0.90 4035540 525 5.12 7740 7740 7610 10070 5430 7750 7686.74 1.00 0 -97 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 427 7.18 0.55 12 0.01 1069.00 13924.00 15980 20240712 -51.94 7120 20241209 7.87 8040 -4.48 20250117 7330 4.77 20250124 15980 -51.94 20240712 7120 7.87 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
9 20250212 091020 57 100.00 KOSDAQ 화학 N N N N N 7670 -80 5 -1.03 1305330 169 1.65 7740 7740 7670 10070 5430 7750 7723.85 1.00 0 -61 8050 7900 7750 7600 7450 7825 7525 28 2320 500 5270 10 1 5555243 426 7.17 0.55 12 0.00 1069.00 13924.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 6.30 N 318410 500 27 억 55538 N N 0 N 00 N
10 20250211 161111 57 100.00 KOSDAQ 화학 N N N N N 7750 -170 5 -2.15 79114870 10235 306.99 7900 7900 7600 10290 5550 7920 7729.84 1.02 0 -957 8093 8006 7893 7806 7693 7950 7750 28 2370 500 5380 10 1 5555243 431 7.25 0.56 12 0.18 1069.00 13924.00 15980 20240712 -51.50 7120 20241209 8.85 8040 -3.61 20250117 7330 5.73 20250124 15980 -51.50 20240712 7120 8.85 20241209 6.31 N 318410 500 27 억 56496 N N 0 N 00 N
11 20250211 151111 57 100.00 KOSDAQ 화학 N N N N N 7710 -210 5 -2.65 60482140 7810 234.25 7900 7900 7660 10290 5550 7920 7744.19 1.02 0 -727 8093 8006 7893 7806 7693 7950 7750 28 2370 500 5380 10 1 5555243 428 7.21 0.55 12 0.14 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 6.31 N 318410 500 27 억 56496 N N 0 N 00 N
12 20250211 141110 57 100.00 KOSDAQ 화학 N N N N N 7710 -210 5 -2.65 55190970 7122 213.62 7900 7900 7660 10290 5550 7920 7749.36 1.02 0 -737 8093 8006 7893 7806 7693 7950 7750 28 2370 500 5380 10 1 5555243 428 7.21 0.55 12 0.13 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 6.31 N 318410 500 27 억 56496 N N 0 N 00 N