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
052900/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
20250212,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-10,5,-0.99,107480502,107813,86.16,1004,1011,981,1313,707,1010,996.81,1.52,0,-16325,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,551,12.50,0.46,12,0.20,80.00,2165.00,1700,20240402,-41.18,783,20241209,27.71,1107,-9.67,20250107,864,15.74,20250102,1700,-41.18,20240402,783,27.71,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-16,5,-1.58,104421508,104750,83.72,1004,1011,981,1313,707,1010,996.76,1.52,0,-15478,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,548,12.43,0.46,12,0.19,80.00,2165.00,1700,20240402,-41.53,783,20241209,26.95,1107,-10.21,20250107,864,15.05,20250102,1700,-41.53,20240402,783,26.95,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,-19,5,-1.88,98141661,98424,78.66,1004,1011,981,1313,707,1010,997.02,1.52,0,-15423,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,546,12.39,0.46,12,0.18,80.00,2165.00,1700,20240402,-41.71,783,20241209,26.56,1107,-10.48,20250107,864,14.70,20250102,1700,-41.71,20240402,783,26.56,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-22,5,-2.18,89896408,90076,71.99,1004,1011,981,1313,707,1010,997.89,1.52,0,-17051,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,544,12.35,0.46,12,0.16,80.00,2165.00,1700,20240402,-41.88,783,20241209,26.18,1107,-10.75,20250107,864,14.35,20250102,1700,-41.88,20240402,783,26.18,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-10,5,-0.99,51435090,51196,40.92,1004,1011,1000,1313,707,1010,1004.58,1.52,0,-18131,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,551,12.50,0.46,12,0.09,80.00,2165.00,1700,20240402,-41.18,783,20241209,27.71,1107,-9.67,20250107,864,15.74,20250102,1700,-41.18,20240402,783,27.71,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-3,5,-0.30,36072663,35867,28.66,1004,1011,1001,1313,707,1010,1005.63,1.52,0,-11541,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,555,12.59,0.47,12,0.07,80.00,2165.00,1700,20240402,-40.76,783,20241209,28.61,1107,-9.03,20250107,864,16.55,20250102,1700,-40.76,20240402,783,28.61,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,100521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-7,5,-0.69,22794388,22665,18.11,1004,1011,1001,1313,707,1010,1005.54,1.52,0,-7918,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,553,12.54,0.46,12,0.04,80.00,2165.00,1700,20240402,-41.00,783,20241209,28.10,1107,-9.39,20250107,864,16.09,20250102,1700,-41.00,20240402,783,28.10,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250212,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,-1,5,-0.10,3388653,3375,2.70,1004,1011,1001,1313,707,1010,1002.08,1.52,0,-2,1020,1014,1005,999,990,1018,1003,276,303,500,700,1,1,55107517,556,12.61,0.47,12,0.01,80.00,2165.00,1700,20240402,-40.65,783,20241209,28.86,1107,-8.85,20250107,864,16.78,20250102,1700,-40.65,20240402,783,28.86,20241209,2.27,N,052900,500,275 억,,839666,N,N,0,N,00,N
20250211,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,4,2,0.40,122677858,122025,40.73,1008,1011,996,1307,705,1006,1005.22,1.53,0,-1957,1030,1018,1004,992,978,1024,998,276,301,500,700,1,1,55107517,557,12.62,0.47,12,0.22,80.00,2165.00,1700,20240402,-40.59,783,20241209,28.99,1107,-8.76,20250107,864,16.90,20250102,1700,-40.59,20240402,783,28.99,20241209,2.32,N,052900,500,275 억,,840642,N,N,0,N,00,N
20250211,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,2,2,0.20,115046116,114450,38.20,1008,1011,996,1307,705,1006,1005.21,1.53,0,-1874,1030,1018,1004,992,978,1024,998,276,301,500,700,1,1,55107517,555,12.60,0.47,12,0.21,80.00,2165.00,1700,20240402,-40.71,783,20241209,28.74,1107,-8.94,20250107,864,16.67,20250102,1700,-40.71,20240402,783,28.74,20241209,2.32,N,052900,500,275 억,,840642,N,N,0,N,00,N
20250211,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,3,2,0.30,110036135,109483,36.54,1008,1011,996,1307,705,1006,1005.05,1.53,0,-1843,1030,1018,1004,992,978,1024,998,276,301,500,700,1,1,55107517,556,12.61,0.47,12,0.20,80.00,2165.00,1700,20240402,-40.65,783,20241209,28.86,1107,-8.85,20250107,864,16.78,20250102,1700,-40.65,20240402,783,28.86,20241209,2.32,N,052900,500,275 억,,840642,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 160521 57 100.00 KOSDAQ 화학 N N N N N 1000 -10 5 -0.99 107480502 107813 86.16 1004 1011 981 1313 707 1010 996.81 1.52 0 -16325 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 551 12.50 0.46 12 0.20 80.00 2165.00 1700 20240402 -41.18 783 20241209 27.71 1107 -9.67 20250107 864 15.74 20250102 1700 -41.18 20240402 783 27.71 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
3 20250212 150521 57 100.00 KOSDAQ 화학 N N N N N 994 -16 5 -1.58 104421508 104750 83.72 1004 1011 981 1313 707 1010 996.76 1.52 0 -15478 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 548 12.43 0.46 12 0.19 80.00 2165.00 1700 20240402 -41.53 783 20241209 26.95 1107 -10.21 20250107 864 15.05 20250102 1700 -41.53 20240402 783 26.95 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
4 20250212 140522 57 100.00 KOSDAQ 화학 N N N N N 991 -19 5 -1.88 98141661 98424 78.66 1004 1011 981 1313 707 1010 997.02 1.52 0 -15423 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 546 12.39 0.46 12 0.18 80.00 2165.00 1700 20240402 -41.71 783 20241209 26.56 1107 -10.48 20250107 864 14.70 20250102 1700 -41.71 20240402 783 26.56 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
5 20250212 130522 57 100.00 KOSDAQ 화학 N N N N N 988 -22 5 -2.18 89896408 90076 71.99 1004 1011 981 1313 707 1010 997.89 1.52 0 -17051 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 544 12.35 0.46 12 0.16 80.00 2165.00 1700 20240402 -41.88 783 20241209 26.18 1107 -10.75 20250107 864 14.35 20250102 1700 -41.88 20240402 783 26.18 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
6 20250212 120522 57 100.00 KOSDAQ 화학 N N N N N 1000 -10 5 -0.99 51435090 51196 40.92 1004 1011 1000 1313 707 1010 1004.58 1.52 0 -18131 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 551 12.50 0.46 12 0.09 80.00 2165.00 1700 20240402 -41.18 783 20241209 27.71 1107 -9.67 20250107 864 15.74 20250102 1700 -41.18 20240402 783 27.71 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
7 20250212 110520 57 100.00 KOSDAQ 화학 N N N N N 1007 -3 5 -0.30 36072663 35867 28.66 1004 1011 1001 1313 707 1010 1005.63 1.52 0 -11541 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 555 12.59 0.47 12 0.07 80.00 2165.00 1700 20240402 -40.76 783 20241209 28.61 1107 -9.03 20250107 864 16.55 20250102 1700 -40.76 20240402 783 28.61 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
8 20250212 100521 57 100.00 KOSDAQ 화학 N N N N N 1003 -7 5 -0.69 22794388 22665 18.11 1004 1011 1001 1313 707 1010 1005.54 1.52 0 -7918 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 553 12.54 0.46 12 0.04 80.00 2165.00 1700 20240402 -41.00 783 20241209 28.10 1107 -9.39 20250107 864 16.09 20250102 1700 -41.00 20240402 783 28.10 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
9 20250212 090524 57 100.00 KOSDAQ 화학 N N N N N 1009 -1 5 -0.10 3388653 3375 2.70 1004 1011 1001 1313 707 1010 1002.08 1.52 0 -2 1020 1014 1005 999 990 1018 1003 276 303 500 700 1 1 55107517 556 12.61 0.47 12 0.01 80.00 2165.00 1700 20240402 -40.65 783 20241209 28.86 1107 -8.85 20250107 864 16.78 20250102 1700 -40.65 20240402 783 28.86 20241209 2.27 N 052900 500 275 억 839666 N N 0 N 00 N
10 20250211 160522 57 100.00 KOSDAQ 화학 N N N N N 1010 4 2 0.40 122677858 122025 40.73 1008 1011 996 1307 705 1006 1005.22 1.53 0 -1957 1030 1018 1004 992 978 1024 998 276 301 500 700 1 1 55107517 557 12.62 0.47 12 0.22 80.00 2165.00 1700 20240402 -40.59 783 20241209 28.99 1107 -8.76 20250107 864 16.90 20250102 1700 -40.59 20240402 783 28.99 20241209 2.32 N 052900 500 275 억 840642 N N 0 N 00 N
11 20250211 150521 57 100.00 KOSDAQ 화학 N N N N N 1008 2 2 0.20 115046116 114450 38.20 1008 1011 996 1307 705 1006 1005.21 1.53 0 -1874 1030 1018 1004 992 978 1024 998 276 301 500 700 1 1 55107517 555 12.60 0.47 12 0.21 80.00 2165.00 1700 20240402 -40.71 783 20241209 28.74 1107 -8.94 20250107 864 16.67 20250102 1700 -40.71 20240402 783 28.74 20241209 2.32 N 052900 500 275 억 840642 N N 0 N 00 N
12 20250211 140522 57 100.00 KOSDAQ 화학 N N N N N 1009 3 2 0.30 110036135 109483 36.54 1008 1011 996 1307 705 1006 1005.05 1.53 0 -1843 1030 1018 1004 992 978 1024 998 276 301 500 700 1 1 55107517 556 12.61 0.47 12 0.20 80.00 2165.00 1700 20240402 -40.65 783 20241209 28.86 1107 -8.85 20250107 864 16.78 20250102 1700 -40.65 20240402 783 28.86 20241209 2.32 N 052900 500 275 억 840642 N N 0 N 00 N