ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079000/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
20250211,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-30,5,-0.59,112048720,22121,122.68,5050,5120,5050,6630,3570,5100,5065.26,0.99,0,78,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,365,13.70,0.46,12,0.31,370.00,11013.00,8760,20240513,-42.12,4700,20240227,7.87,5370,-5.59,20250123,5050,0.40,20250211,8760,-42.12,20240513,4700,7.87,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-20,5,-0.39,91101050,17990,99.77,5050,5120,5050,6630,3570,5100,5063.98,0.99,0,170,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,366,13.73,0.46,12,0.25,370.00,11013.00,8760,20240513,-42.01,4700,20240227,8.09,5370,-5.40,20250123,5050,0.59,20250211,8760,-42.01,20240513,4700,8.09,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-10,5,-0.20,85655230,16918,93.82,5050,5120,5050,6630,3570,5100,5062.96,0.99,0,81,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,366,13.76,0.46,12,0.23,370.00,11013.00,8760,20240513,-41.89,4700,20240227,8.30,5370,-5.21,20250123,5050,0.79,20250211,8760,-41.89,20240513,4700,8.30,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,0,3,0.00,83285730,16453,91.24,5050,5120,5050,6630,3570,5100,5062.04,0.99,0,76,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,367,13.78,0.46,12,0.23,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250211,8760,-41.78,20240513,4700,8.51,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-20,5,-0.39,78813540,15573,86.36,5050,5120,5050,6630,3570,5100,5060.91,0.99,0,-47,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,366,13.73,0.46,12,0.22,370.00,11013.00,8760,20240513,-42.01,4700,20240227,8.09,5370,-5.40,20250123,5050,0.59,20250211,8760,-42.01,20240513,4700,8.09,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,110630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-20,5,-0.39,77335260,15282,84.75,5050,5120,5050,6630,3570,5100,5060.55,0.99,0,-58,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,366,13.73,0.46,12,0.21,370.00,11013.00,8760,20240513,-42.01,4700,20240227,8.09,5370,-5.40,20250123,5050,0.59,20250211,8760,-42.01,20240513,4700,8.09,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,0,3,0.00,74571720,14738,81.73,5050,5120,5050,6630,3570,5100,5059.83,0.99,0,-58,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,367,13.78,0.46,12,0.20,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250211,8760,-41.78,20240513,4700,8.51,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250211,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,20,2,0.39,64969970,12853,71.28,5050,5120,5050,6630,3570,5100,5054.85,0.99,0,-229,5153,5126,5113,5086,5073,5120,5080,36,1530,500,3460,10,1,7200000,369,13.84,0.46,12,0.18,370.00,11013.00,8760,20240513,-41.55,4700,20240227,8.94,5370,-4.66,20250123,5050,1.39,20250211,8760,-41.55,20240513,4700,8.94,20240227,1.48,N,079000,500,36 억,,71472,N,N,0,N,00,N
20250210,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,0,3,0.00,92001340,18027,429.11,5100,5140,5100,6630,3570,5100,5103.58,0.99,0,-73,5153,5126,5103,5076,5053,5140,5090,36,1530,500,3460,10,1,7200000,367,13.78,0.46,12,0.25,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250120,8760,-41.78,20240513,4700,8.51,20240227,1.50,N,079000,500,36 억,,71545,N,N,0,N,00,N
20250210,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,30,2,0.59,90511800,17735,422.16,5100,5140,5100,6630,3570,5100,5103.57,0.99,0,-33,5153,5126,5103,5076,5053,5140,5090,36,1530,500,3460,10,1,7200000,369,13.86,0.47,12,0.25,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5370,-4.47,20250123,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.50,N,079000,500,36 억,,71545,N,N,0,N,00,N
20250210,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,0,3,0.00,81567000,15991,380.65,5100,5130,5100,6630,3570,5100,5100.81,0.99,0,90,5153,5126,5103,5076,5053,5140,5090,36,1530,500,3460,10,1,7200000,367,13.78,0.46,12,0.22,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250120,8760,-41.78,20240513,4700,8.51,20240227,1.50,N,079000,500,36 억,,71545,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 20250211 160631 57 100.00 KOSDAQ 화학 N N N N N 5070 -30 5 -0.59 112048720 22121 122.68 5050 5120 5050 6630 3570 5100 5065.26 0.99 0 78 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 365 13.70 0.46 12 0.31 370.00 11013.00 8760 20240513 -42.12 4700 20240227 7.87 5370 -5.59 20250123 5050 0.40 20250211 8760 -42.12 20240513 4700 7.87 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
3 20250211 150630 57 100.00 KOSDAQ 화학 N N N N N 5080 -20 5 -0.39 91101050 17990 99.77 5050 5120 5050 6630 3570 5100 5063.98 0.99 0 170 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 366 13.73 0.46 12 0.25 370.00 11013.00 8760 20240513 -42.01 4700 20240227 8.09 5370 -5.40 20250123 5050 0.59 20250211 8760 -42.01 20240513 4700 8.09 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
4 20250211 140631 57 100.00 KOSDAQ 화학 N N N N N 5090 -10 5 -0.20 85655230 16918 93.82 5050 5120 5050 6630 3570 5100 5062.96 0.99 0 81 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 366 13.76 0.46 12 0.23 370.00 11013.00 8760 20240513 -41.89 4700 20240227 8.30 5370 -5.21 20250123 5050 0.79 20250211 8760 -41.89 20240513 4700 8.30 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
5 20250211 130630 57 100.00 KOSDAQ 화학 N N N N N 5100 0 3 0.00 83285730 16453 91.24 5050 5120 5050 6630 3570 5100 5062.04 0.99 0 76 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 367 13.78 0.46 12 0.23 370.00 11013.00 8760 20240513 -41.78 4700 20240227 8.51 5370 -5.03 20250123 5050 0.99 20250211 8760 -41.78 20240513 4700 8.51 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
6 20250211 120629 57 100.00 KOSDAQ 화학 N N N N N 5080 -20 5 -0.39 78813540 15573 86.36 5050 5120 5050 6630 3570 5100 5060.91 0.99 0 -47 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 366 13.73 0.46 12 0.22 370.00 11013.00 8760 20240513 -42.01 4700 20240227 8.09 5370 -5.40 20250123 5050 0.59 20250211 8760 -42.01 20240513 4700 8.09 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
7 20250211 110630 57 100.00 KOSDAQ 화학 N N N N N 5080 -20 5 -0.39 77335260 15282 84.75 5050 5120 5050 6630 3570 5100 5060.55 0.99 0 -58 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 366 13.73 0.46 12 0.21 370.00 11013.00 8760 20240513 -42.01 4700 20240227 8.09 5370 -5.40 20250123 5050 0.59 20250211 8760 -42.01 20240513 4700 8.09 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
8 20250211 100631 57 100.00 KOSDAQ 화학 N N N N N 5100 0 3 0.00 74571720 14738 81.73 5050 5120 5050 6630 3570 5100 5059.83 0.99 0 -58 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 367 13.78 0.46 12 0.20 370.00 11013.00 8760 20240513 -41.78 4700 20240227 8.51 5370 -5.03 20250123 5050 0.99 20250211 8760 -41.78 20240513 4700 8.51 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
9 20250211 090632 57 100.00 KOSDAQ 화학 N N N N N 5120 20 2 0.39 64969970 12853 71.28 5050 5120 5050 6630 3570 5100 5054.85 0.99 0 -229 5153 5126 5113 5086 5073 5120 5080 36 1530 500 3460 10 1 7200000 369 13.84 0.46 12 0.18 370.00 11013.00 8760 20240513 -41.55 4700 20240227 8.94 5370 -4.66 20250123 5050 1.39 20250211 8760 -41.55 20240513 4700 8.94 20240227 1.48 N 079000 500 36 억 71472 N N 0 N 00 N
10 20250210 160627 57 100.00 KOSDAQ 화학 N N N N N 5100 0 3 0.00 92001340 18027 429.11 5100 5140 5100 6630 3570 5100 5103.58 0.99 0 -73 5153 5126 5103 5076 5053 5140 5090 36 1530 500 3460 10 1 7200000 367 13.78 0.46 12 0.25 370.00 11013.00 8760 20240513 -41.78 4700 20240227 8.51 5370 -5.03 20250123 5050 0.99 20250120 8760 -41.78 20240513 4700 8.51 20240227 1.50 N 079000 500 36 억 71545 N N 0 N 00 N
11 20250210 150626 57 100.00 KOSDAQ 화학 N N N N N 5130 30 2 0.59 90511800 17735 422.16 5100 5140 5100 6630 3570 5100 5103.57 0.99 0 -33 5153 5126 5103 5076 5053 5140 5090 36 1530 500 3460 10 1 7200000 369 13.86 0.47 12 0.25 370.00 11013.00 8760 20240513 -41.44 4700 20240227 9.15 5370 -4.47 20250123 5050 1.58 20250120 8760 -41.44 20240513 4700 9.15 20240227 1.50 N 079000 500 36 억 71545 N N 0 N 00 N
12 20250210 140626 57 100.00 KOSDAQ 화학 N N N N N 5100 0 3 0.00 81567000 15991 380.65 5100 5130 5100 6630 3570 5100 5100.81 0.99 0 90 5153 5126 5103 5076 5053 5140 5090 36 1530 500 3460 10 1 7200000 367 13.78 0.46 12 0.22 370.00 11013.00 8760 20240513 -41.78 4700 20240227 8.51 5370 -5.03 20250123 5050 0.99 20250120 8760 -41.78 20240513 4700 8.51 20240227 1.50 N 079000 500 36 억 71545 N N 0 N 00 N