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
030530/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
20250212,160357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2830,-60,5,-2.08,2065957625,732960,48.88,2855,2860,2790,3755,2025,2890,2818.65,4.36,0,127610,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2186,-6.89,0.21,12,0.95,-411.00,13489.00,4925,20240205,-42.54,2135,20241210,32.55,3045,-7.06,20250107,2600,8.85,20250203,4800,-41.04,20240214,2135,32.55,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,150357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2820,-70,5,-2.42,1918081150,680543,45.39,2855,2860,2790,3755,2025,2890,2818.46,4.36,0,107990,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2178,-6.86,0.21,12,0.88,-411.00,13489.00,4925,20240205,-42.74,2135,20241210,32.08,3045,-7.39,20250107,2600,8.46,20250203,4800,-41.25,20240214,2135,32.08,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,140358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2815,-75,5,-2.60,1715118080,608439,40.58,2855,2860,2790,3755,2025,2890,2818.88,4.36,0,101580,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2174,-6.85,0.21,12,0.79,-411.00,13489.00,4925,20240205,-42.84,2135,20241210,31.85,3045,-7.55,20250107,2600,8.27,20250203,4800,-41.35,20240214,2135,31.85,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,130357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2835,-55,5,-1.90,1529946975,542663,36.19,2855,2860,2790,3755,2025,2890,2819.33,4.36,0,91237,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2190,-6.90,0.21,12,0.70,-411.00,13489.00,4925,20240205,-42.44,2135,20241210,32.79,3045,-6.90,20250107,2600,9.04,20250203,4800,-40.94,20240214,2135,32.79,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,120357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2835,-55,5,-1.90,1439214575,510562,34.05,2855,2860,2790,3755,2025,2890,2818.88,4.36,0,91099,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2190,-6.90,0.21,12,0.66,-411.00,13489.00,4925,20240205,-42.44,2135,20241210,32.79,3045,-6.90,20250107,2600,9.04,20250203,4800,-40.94,20240214,2135,32.79,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,110357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2825,-65,5,-2.25,1292373115,458723,30.59,2855,2860,2790,3755,2025,2890,2817.33,4.36,0,96299,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2182,-6.87,0.21,12,0.59,-411.00,13489.00,4925,20240205,-42.64,2135,20241210,32.32,3045,-7.22,20250107,2600,8.65,20250203,4800,-41.15,20240214,2135,32.32,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,100357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,-80,5,-2.77,1097446030,389345,25.97,2855,2860,2790,3755,2025,2890,2818.70,4.36,0,81249,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2170,-6.84,0.21,12,0.50,-411.00,13489.00,4925,20240205,-42.94,2135,20241210,31.62,3045,-7.72,20250107,2600,8.08,20250203,4800,-41.46,20240214,2135,31.62,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250212,090400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2840,-50,5,-1.73,174310060,61313,4.09,2855,2860,2830,3755,2025,2890,2842.95,4.36,0,-5440,2983,2936,2893,2846,2803,2915,2825,386,865,500,1840,5,1,77237981,2194,-6.91,0.21,12,0.08,-411.00,13489.00,4925,20240205,-42.34,2135,20241210,33.02,3045,-6.73,20250107,2600,9.23,20250203,4800,-40.83,20240214,2135,33.02,20241210,2.90,N,030530,500,386 억,,3369404,N,N,1,N,00,N
20250211,160357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,0,3,0.00,4296309275,1483694,48.25,2895,2940,2850,3755,2025,2890,2895.70,4.33,0,22139,3073,2981,2898,2806,2723,3027,2852,386,865,500,1840,5,1,77237981,2232,-7.03,0.21,12,1.92,-411.00,13489.00,4925,20240205,-41.32,2135,20241210,35.36,3045,-5.09,20250107,2600,11.15,20250203,4800,-39.79,20240214,2135,35.36,20241210,2.95,N,030530,500,386 억,,3347131,N,N,1,N,00,N
20250211,150357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,3981582265,1374475,44.69,2895,2940,2850,3755,2025,2890,2896.80,4.33,0,18108,3073,2981,2898,2806,2723,3027,2852,386,865,500,1840,5,1,77237981,2224,-7.01,0.21,12,1.78,-411.00,13489.00,4925,20240205,-41.52,2135,20241210,34.89,3045,-5.42,20250107,2600,10.77,20250203,4800,-40.00,20240214,2135,34.89,20241210,2.95,N,030530,500,386 억,,3347131,N,N,0,N,00,N
20250211,140358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2910,20,2,0.69,2978900000,1029285,33.47,2895,2940,2850,3755,2025,2890,2894.14,4.33,0,40079,3073,2981,2898,2806,2723,3027,2852,386,865,500,1840,5,1,77237981,2248,-7.08,0.22,12,1.33,-411.00,13489.00,4925,20240205,-40.91,2135,20241210,36.30,3045,-4.43,20250107,2600,11.92,20250203,4800,-39.38,20240214,2135,36.30,20241210,2.95,N,030530,500,386 억,,3347131,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 160357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2830 -60 5 -2.08 2065957625 732960 48.88 2855 2860 2790 3755 2025 2890 2818.65 4.36 0 127610 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2186 -6.89 0.21 12 0.95 -411.00 13489.00 4925 20240205 -42.54 2135 20241210 32.55 3045 -7.06 20250107 2600 8.85 20250203 4800 -41.04 20240214 2135 32.55 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
3 20250212 150357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2820 -70 5 -2.42 1918081150 680543 45.39 2855 2860 2790 3755 2025 2890 2818.46 4.36 0 107990 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2178 -6.86 0.21 12 0.88 -411.00 13489.00 4925 20240205 -42.74 2135 20241210 32.08 3045 -7.39 20250107 2600 8.46 20250203 4800 -41.25 20240214 2135 32.08 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
4 20250212 140358 55 60.00 KOSDAQ 화학 N N N Y 60 N 2815 -75 5 -2.60 1715118080 608439 40.58 2855 2860 2790 3755 2025 2890 2818.88 4.36 0 101580 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2174 -6.85 0.21 12 0.79 -411.00 13489.00 4925 20240205 -42.84 2135 20241210 31.85 3045 -7.55 20250107 2600 8.27 20250203 4800 -41.35 20240214 2135 31.85 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
5 20250212 130357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2835 -55 5 -1.90 1529946975 542663 36.19 2855 2860 2790 3755 2025 2890 2819.33 4.36 0 91237 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2190 -6.90 0.21 12 0.70 -411.00 13489.00 4925 20240205 -42.44 2135 20241210 32.79 3045 -6.90 20250107 2600 9.04 20250203 4800 -40.94 20240214 2135 32.79 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
6 20250212 120357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2835 -55 5 -1.90 1439214575 510562 34.05 2855 2860 2790 3755 2025 2890 2818.88 4.36 0 91099 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2190 -6.90 0.21 12 0.66 -411.00 13489.00 4925 20240205 -42.44 2135 20241210 32.79 3045 -6.90 20250107 2600 9.04 20250203 4800 -40.94 20240214 2135 32.79 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
7 20250212 110357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2825 -65 5 -2.25 1292373115 458723 30.59 2855 2860 2790 3755 2025 2890 2817.33 4.36 0 96299 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2182 -6.87 0.21 12 0.59 -411.00 13489.00 4925 20240205 -42.64 2135 20241210 32.32 3045 -7.22 20250107 2600 8.65 20250203 4800 -41.15 20240214 2135 32.32 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
8 20250212 100357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2810 -80 5 -2.77 1097446030 389345 25.97 2855 2860 2790 3755 2025 2890 2818.70 4.36 0 81249 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2170 -6.84 0.21 12 0.50 -411.00 13489.00 4925 20240205 -42.94 2135 20241210 31.62 3045 -7.72 20250107 2600 8.08 20250203 4800 -41.46 20240214 2135 31.62 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
9 20250212 090400 55 60.00 KOSDAQ 화학 N N N Y 60 N 2840 -50 5 -1.73 174310060 61313 4.09 2855 2860 2830 3755 2025 2890 2842.95 4.36 0 -5440 2983 2936 2893 2846 2803 2915 2825 386 865 500 1840 5 1 77237981 2194 -6.91 0.21 12 0.08 -411.00 13489.00 4925 20240205 -42.34 2135 20241210 33.02 3045 -6.73 20250107 2600 9.23 20250203 4800 -40.83 20240214 2135 33.02 20241210 2.90 N 030530 500 386 억 3369404 N N 1 N 00 N
10 20250211 160357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2890 0 3 0.00 4296309275 1483694 48.25 2895 2940 2850 3755 2025 2890 2895.70 4.33 0 22139 3073 2981 2898 2806 2723 3027 2852 386 865 500 1840 5 1 77237981 2232 -7.03 0.21 12 1.92 -411.00 13489.00 4925 20240205 -41.32 2135 20241210 35.36 3045 -5.09 20250107 2600 11.15 20250203 4800 -39.79 20240214 2135 35.36 20241210 2.95 N 030530 500 386 억 3347131 N N 1 N 00 N
11 20250211 150357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2880 -10 5 -0.35 3981582265 1374475 44.69 2895 2940 2850 3755 2025 2890 2896.80 4.33 0 18108 3073 2981 2898 2806 2723 3027 2852 386 865 500 1840 5 1 77237981 2224 -7.01 0.21 12 1.78 -411.00 13489.00 4925 20240205 -41.52 2135 20241210 34.89 3045 -5.42 20250107 2600 10.77 20250203 4800 -40.00 20240214 2135 34.89 20241210 2.95 N 030530 500 386 억 3347131 N N 0 N 00 N
12 20250211 140358 55 60.00 KOSDAQ 화학 N N N Y 60 N 2910 20 2 0.69 2978900000 1029285 33.47 2895 2940 2850 3755 2025 2890 2894.14 4.33 0 40079 3073 2981 2898 2806 2723 3027 2852 386 865 500 1840 5 1 77237981 2248 -7.08 0.22 12 1.33 -411.00 13489.00 4925 20240205 -40.91 2135 20241210 36.30 3045 -4.43 20250107 2600 11.92 20250203 4800 -39.38 20240214 2135 36.30 20241210 2.95 N 030530 500 386 억 3347131 N N 0 N 00 N