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
482630/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
20250212,161313,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,-3450,5,-12.00,80716189400,3065447,17.55,28250,28400,24800,37350,20150,28750,26330.41,0.94,0,-28493,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2740,52.38,3.28,12,28.30,483.00,7708.00,28750,20250211,-12.00,15600,20250205,62.18,28750,-12.00,20250211,15600,62.18,20250205,28750,-12.00,20250211,15600,62.18,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,151312,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25200,-3550,5,-12.35,78330338750,2971001,17.01,28250,28400,24800,37350,20150,28750,26361.77,0.94,0,-26964,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2729,52.17,3.27,12,27.43,483.00,7708.00,28750,20250211,-12.35,15600,20250205,61.54,28750,-12.35,20250211,15600,61.54,20250205,28750,-12.35,20250211,15600,61.54,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,141314,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25500,-3250,5,-11.30,71630683500,2706326,15.50,28250,28400,25150,37350,20150,28750,26464.51,0.94,0,-36462,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2762,52.80,3.31,12,24.99,483.00,7708.00,28750,20250211,-11.30,15600,20250205,63.46,28750,-11.30,20250211,15600,63.46,20250205,28750,-11.30,20250211,15600,63.46,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,131317,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25850,-2900,5,-10.09,68013631050,2565124,14.69,28250,28400,25150,37350,20150,28750,26511.28,0.94,0,-34144,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2800,53.52,3.35,12,23.69,483.00,7708.00,28750,20250211,-10.09,15600,20250205,65.71,28750,-10.09,20250211,15600,65.71,20250205,28750,-10.09,20250211,15600,65.71,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,121313,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,-3400,5,-11.83,63794267150,2400872,13.75,28250,28400,25150,37350,20150,28750,26567.68,0.94,0,-25425,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2745,52.48,3.29,12,22.17,483.00,7708.00,28750,20250211,-11.83,15600,20250205,62.50,28750,-11.83,20250211,15600,62.50,20250205,28750,-11.83,20250211,15600,62.50,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,111311,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26050,-2700,5,-9.39,56226974500,2106296,12.06,28250,28400,25350,37350,20150,28750,26690.83,0.94,0,14059,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2821,53.93,3.38,12,19.45,483.00,7708.00,28750,20250211,-9.39,15600,20250205,66.99,28750,-9.39,20250211,15600,66.99,20250205,28750,-9.39,20250211,15600,66.99,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,101306,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,-2750,5,-9.57,42907645000,1589169,9.10,28250,28400,25750,37350,20150,28750,26995.66,0.94,0,34600,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2816,53.83,3.37,12,14.67,483.00,7708.00,28750,20250211,-9.57,15600,20250205,66.67,28750,-9.57,20250211,15600,66.67,20250205,28750,-9.57,20250211,15600,66.67,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250212,091210,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27400,-1350,5,-4.70,15627913950,564761,3.23,28250,28400,27200,37350,20150,28750,27664.08,0.94,0,24978,33816,31282,26216,23682,18616,32550,24950,54,8600,500,20120,50,1,10830140,2967,56.73,3.55,12,5.21,483.00,7708.00,28750,20250211,-4.70,15600,20250205,75.64,28750,-4.70,20250211,15600,75.64,20250205,28750,-4.70,20250211,15600,75.64,20250205,0.00,N,482630,500,54 억,,102092,N,N,0,N,01,N
20250211,161316,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28750,6600,1,29.80,438684072200,17363231,224.97,22600,28750,21150,28750,15550,22150,25255.94,0.47,0,42437,25383,23766,20533,18916,15683,24575,19725,54,6600,500,15500,50,1,10830140,3114,59.52,3.73,12,160.32,483.00,7708.00,28750,20250211,0.00,15600,20250205,84.29,28750,0.00,20250211,15600,84.29,20250205,28750,0.00,20250211,15600,84.29,20250205,0.00,N,482630,500,54 억,,51373,N,N,0,N,00,N
20250211,151318,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28750,6600,1,29.80,431442290800,17110673,221.70,22600,28750,21150,28750,15550,22150,25214.81,0.47,0,44439,25383,23766,20533,18916,15683,24575,19725,54,6600,500,15500,50,1,10830140,3114,59.52,3.73,12,157.99,483.00,7708.00,28750,20250211,0.00,15600,20250205,84.29,28750,0.00,20250211,15600,84.29,20250205,28750,0.00,20250211,15600,84.29,20250205,0.00,N,482630,500,54 억,,51373,N,N,0,N,00,N
20250211,141315,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,27200,5050,2,22.80,353542339900,14365942,186.14,22600,27950,21150,28750,15550,22150,24609.76,0.47,0,-49179,25383,23766,20533,18916,15683,24575,19725,54,6600,500,15500,50,1,10830140,2946,56.31,3.53,12,132.65,483.00,7708.00,27950,20250211,-2.68,15600,20250205,74.36,27950,-2.68,20250211,15600,74.36,20250205,27950,-2.68,20250211,15600,74.36,20250205,0.00,N,482630,500,54 억,,51373,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 161313 54 100.00 KOSDAQ 화학 N N N N N 25300 -3450 5 -12.00 80716189400 3065447 17.55 28250 28400 24800 37350 20150 28750 26330.41 0.94 0 -28493 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2740 52.38 3.28 12 28.30 483.00 7708.00 28750 20250211 -12.00 15600 20250205 62.18 28750 -12.00 20250211 15600 62.18 20250205 28750 -12.00 20250211 15600 62.18 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
3 20250212 151312 54 100.00 KOSDAQ 화학 N N N N N 25200 -3550 5 -12.35 78330338750 2971001 17.01 28250 28400 24800 37350 20150 28750 26361.77 0.94 0 -26964 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2729 52.17 3.27 12 27.43 483.00 7708.00 28750 20250211 -12.35 15600 20250205 61.54 28750 -12.35 20250211 15600 61.54 20250205 28750 -12.35 20250211 15600 61.54 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
4 20250212 141314 54 100.00 KOSDAQ 화학 N N N N N 25500 -3250 5 -11.30 71630683500 2706326 15.50 28250 28400 25150 37350 20150 28750 26464.51 0.94 0 -36462 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2762 52.80 3.31 12 24.99 483.00 7708.00 28750 20250211 -11.30 15600 20250205 63.46 28750 -11.30 20250211 15600 63.46 20250205 28750 -11.30 20250211 15600 63.46 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
5 20250212 131317 54 100.00 KOSDAQ 화학 N N N N N 25850 -2900 5 -10.09 68013631050 2565124 14.69 28250 28400 25150 37350 20150 28750 26511.28 0.94 0 -34144 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2800 53.52 3.35 12 23.69 483.00 7708.00 28750 20250211 -10.09 15600 20250205 65.71 28750 -10.09 20250211 15600 65.71 20250205 28750 -10.09 20250211 15600 65.71 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
6 20250212 121313 54 100.00 KOSDAQ 화학 N N N N N 25350 -3400 5 -11.83 63794267150 2400872 13.75 28250 28400 25150 37350 20150 28750 26567.68 0.94 0 -25425 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2745 52.48 3.29 12 22.17 483.00 7708.00 28750 20250211 -11.83 15600 20250205 62.50 28750 -11.83 20250211 15600 62.50 20250205 28750 -11.83 20250211 15600 62.50 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
7 20250212 111311 54 100.00 KOSDAQ 화학 N N N N N 26050 -2700 5 -9.39 56226974500 2106296 12.06 28250 28400 25350 37350 20150 28750 26690.83 0.94 0 14059 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2821 53.93 3.38 12 19.45 483.00 7708.00 28750 20250211 -9.39 15600 20250205 66.99 28750 -9.39 20250211 15600 66.99 20250205 28750 -9.39 20250211 15600 66.99 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
8 20250212 101306 54 100.00 KOSDAQ 화학 N N N N N 26000 -2750 5 -9.57 42907645000 1589169 9.10 28250 28400 25750 37350 20150 28750 26995.66 0.94 0 34600 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2816 53.83 3.37 12 14.67 483.00 7708.00 28750 20250211 -9.57 15600 20250205 66.67 28750 -9.57 20250211 15600 66.67 20250205 28750 -9.57 20250211 15600 66.67 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
9 20250212 091210 54 100.00 KOSDAQ 화학 N N N N N 27400 -1350 5 -4.70 15627913950 564761 3.23 28250 28400 27200 37350 20150 28750 27664.08 0.94 0 24978 33816 31282 26216 23682 18616 32550 24950 54 8600 500 20120 50 1 10830140 2967 56.73 3.55 12 5.21 483.00 7708.00 28750 20250211 -4.70 15600 20250205 75.64 28750 -4.70 20250211 15600 75.64 20250205 28750 -4.70 20250211 15600 75.64 20250205 0.00 N 482630 500 54 억 102092 N N 0 N 01 N
10 20250211 161316 57 100.00 KOSDAQ 신고가 화학 N N N N N 28750 6600 1 29.80 438684072200 17363231 224.97 22600 28750 21150 28750 15550 22150 25255.94 0.47 0 42437 25383 23766 20533 18916 15683 24575 19725 54 6600 500 15500 50 1 10830140 3114 59.52 3.73 12 160.32 483.00 7708.00 28750 20250211 0.00 15600 20250205 84.29 28750 0.00 20250211 15600 84.29 20250205 28750 0.00 20250211 15600 84.29 20250205 0.00 N 482630 500 54 억 51373 N N 0 N 00 N
11 20250211 151318 57 100.00 KOSDAQ 신고가 화학 N N N N N 28750 6600 1 29.80 431442290800 17110673 221.70 22600 28750 21150 28750 15550 22150 25214.81 0.47 0 44439 25383 23766 20533 18916 15683 24575 19725 54 6600 500 15500 50 1 10830140 3114 59.52 3.73 12 157.99 483.00 7708.00 28750 20250211 0.00 15600 20250205 84.29 28750 0.00 20250211 15600 84.29 20250205 28750 0.00 20250211 15600 84.29 20250205 0.00 N 482630 500 54 억 51373 N N 0 N 00 N
12 20250211 141315 57 100.00 KOSDAQ 신고가 화학 N N N N N 27200 5050 2 22.80 353542339900 14365942 186.14 22600 27950 21150 28750 15550 22150 24609.76 0.47 0 -49179 25383 23766 20533 18916 15683 24575 19725 54 6600 500 15500 50 1 10830140 2946 56.31 3.53 12 132.65 483.00 7708.00 27950 20250211 -2.68 15600 20250205 74.36 27950 -2.68 20250211 15600 74.36 20250205 27950 -2.68 20250211 15600 74.36 20250205 0.00 N 482630 500 54 억 51373 N N 0 N 00 N