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
080530/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
20250212,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,-18,5,-1.44,11295695,9175,31.93,1243,1243,1219,1621,873,1247,1231.14,0.28,0,-263,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,532,-6.27,1.48,12,0.02,-196.00,829.00,3380,20240329,-63.64,1046,20250102,17.50,1450,-15.24,20250122,1046,17.50,20250102,3380,-63.64,20240329,1046,17.50,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-6,5,-0.48,10110481,8213,28.58,1243,1243,1219,1621,873,1247,1231.03,0.28,0,-203,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,537,-6.33,1.50,12,0.02,-196.00,829.00,3380,20240329,-63.28,1046,20250102,18.64,1450,-14.41,20250122,1046,18.64,20250102,3380,-63.28,20240329,1046,18.64,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,-20,5,-1.60,5440672,4407,15.34,1243,1243,1223,1621,873,1247,1234.55,0.28,0,-177,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,531,-6.26,1.48,12,0.01,-196.00,829.00,3380,20240329,-63.70,1046,20250102,17.30,1450,-15.38,20250122,1046,17.30,20250102,3380,-63.70,20240329,1046,17.30,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,130637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-6,5,-0.48,3886138,3143,10.94,1243,1243,1223,1621,873,1247,1236.44,0.28,0,-75,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,537,-6.33,1.50,12,0.01,-196.00,829.00,3380,20240329,-63.28,1046,20250102,18.64,1450,-14.41,20250122,1046,18.64,20250102,3380,-63.28,20240329,1046,18.64,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,120636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-6,5,-0.48,3886138,3143,10.94,1243,1243,1223,1621,873,1247,1236.44,0.28,0,-75,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,537,-6.33,1.50,12,0.01,-196.00,829.00,3380,20240329,-63.28,1046,20250102,18.64,1450,-14.41,20250122,1046,18.64,20250102,3380,-63.28,20240329,1046,18.64,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,-5,5,-0.40,3861308,3123,10.87,1243,1243,1223,1621,873,1247,1236.41,0.28,0,-75,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,538,-6.34,1.50,12,0.01,-196.00,829.00,3380,20240329,-63.25,1046,20250102,18.74,1450,-14.34,20250122,1046,18.74,20250102,3380,-63.25,20240329,1046,18.74,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-4,5,-0.32,3287452,2659,9.25,1243,1243,1234,1621,873,1247,1236.35,0.28,0,-75,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,538,-6.34,1.50,12,0.01,-196.00,829.00,3380,20240329,-63.22,1046,20250102,18.83,1450,-14.28,20250122,1046,18.83,20250102,3380,-63.22,20240329,1046,18.83,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250212,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-4,5,-0.32,17402,14,0.05,1243,1243,1243,1621,873,1247,1243.00,0.28,0,-2,1285,1265,1245,1225,1205,1276,1236,217,374,500,770,1,1,43300427,538,-6.34,1.50,12,0.00,-196.00,829.00,3380,20240329,-63.22,1046,20250102,18.83,1450,-14.28,20250122,1046,18.83,20250102,3380,-63.22,20240329,1046,18.83,20250102,0.00,N,080530,500,216 억,,121951,N,N,0,N,00,N
20250211,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,-3,5,-0.24,35664968,28729,169.00,1240,1265,1225,1625,875,1250,1241.43,0.28,0,-1426,1273,1261,1238,1226,1203,1267,1232,217,375,500,770,1,1,43300427,540,-6.36,1.50,12,0.07,-196.00,829.00,3380,20240329,-63.11,1046,20250102,19.22,1450,-14.00,20250122,1046,19.22,20250102,3380,-63.11,20240329,1046,19.22,20250102,0.00,N,080530,500,216 억,,123377,N,N,0,N,00,N
20250211,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-7,5,-0.56,34972858,28174,165.74,1240,1265,1225,1625,875,1250,1241.32,0.28,0,-1278,1273,1261,1238,1226,1203,1267,1232,217,375,500,770,1,1,43300427,538,-6.34,1.50,12,0.07,-196.00,829.00,3380,20240329,-63.22,1046,20250102,18.83,1450,-14.28,20250122,1046,18.83,20250102,3380,-63.22,20240329,1046,18.83,20250102,0.00,N,080530,500,216 억,,123377,N,N,0,N,00,N
20250211,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-6,5,-0.48,29243023,23564,138.62,1240,1265,1225,1625,875,1250,1241.00,0.28,0,-1224,1273,1261,1238,1226,1203,1267,1232,217,375,500,770,1,1,43300427,539,-6.35,1.50,12,0.05,-196.00,829.00,3380,20240329,-63.20,1046,20250102,18.93,1450,-14.21,20250122,1046,18.93,20250102,3380,-63.20,20240329,1046,18.93,20250102,0.00,N,080530,500,216 억,,123377,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 160635 57 100.00 KOSDAQ 화학 N N N N N 1229 -18 5 -1.44 11295695 9175 31.93 1243 1243 1219 1621 873 1247 1231.14 0.28 0 -263 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 532 -6.27 1.48 12 0.02 -196.00 829.00 3380 20240329 -63.64 1046 20250102 17.50 1450 -15.24 20250122 1046 17.50 20250102 3380 -63.64 20240329 1046 17.50 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
3 20250212 150635 57 100.00 KOSDAQ 화학 N N N N N 1241 -6 5 -0.48 10110481 8213 28.58 1243 1243 1219 1621 873 1247 1231.03 0.28 0 -203 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 537 -6.33 1.50 12 0.02 -196.00 829.00 3380 20240329 -63.28 1046 20250102 18.64 1450 -14.41 20250122 1046 18.64 20250102 3380 -63.28 20240329 1046 18.64 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
4 20250212 140636 57 100.00 KOSDAQ 화학 N N N N N 1227 -20 5 -1.60 5440672 4407 15.34 1243 1243 1223 1621 873 1247 1234.55 0.28 0 -177 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 531 -6.26 1.48 12 0.01 -196.00 829.00 3380 20240329 -63.70 1046 20250102 17.30 1450 -15.38 20250122 1046 17.30 20250102 3380 -63.70 20240329 1046 17.30 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
5 20250212 130637 57 100.00 KOSDAQ 화학 N N N N N 1241 -6 5 -0.48 3886138 3143 10.94 1243 1243 1223 1621 873 1247 1236.44 0.28 0 -75 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 537 -6.33 1.50 12 0.01 -196.00 829.00 3380 20240329 -63.28 1046 20250102 18.64 1450 -14.41 20250122 1046 18.64 20250102 3380 -63.28 20240329 1046 18.64 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
6 20250212 120636 57 100.00 KOSDAQ 화학 N N N N N 1241 -6 5 -0.48 3886138 3143 10.94 1243 1243 1223 1621 873 1247 1236.44 0.28 0 -75 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 537 -6.33 1.50 12 0.01 -196.00 829.00 3380 20240329 -63.28 1046 20250102 18.64 1450 -14.41 20250122 1046 18.64 20250102 3380 -63.28 20240329 1046 18.64 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
7 20250212 110633 57 100.00 KOSDAQ 화학 N N N N N 1242 -5 5 -0.40 3861308 3123 10.87 1243 1243 1223 1621 873 1247 1236.41 0.28 0 -75 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 538 -6.34 1.50 12 0.01 -196.00 829.00 3380 20240329 -63.25 1046 20250102 18.74 1450 -14.34 20250122 1046 18.74 20250102 3380 -63.25 20240329 1046 18.74 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
8 20250212 100635 57 100.00 KOSDAQ 화학 N N N N N 1243 -4 5 -0.32 3287452 2659 9.25 1243 1243 1234 1621 873 1247 1236.35 0.28 0 -75 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 538 -6.34 1.50 12 0.01 -196.00 829.00 3380 20240329 -63.22 1046 20250102 18.83 1450 -14.28 20250122 1046 18.83 20250102 3380 -63.22 20240329 1046 18.83 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
9 20250212 090638 57 100.00 KOSDAQ 화학 N N N N N 1243 -4 5 -0.32 17402 14 0.05 1243 1243 1243 1621 873 1247 1243.00 0.28 0 -2 1285 1265 1245 1225 1205 1276 1236 217 374 500 770 1 1 43300427 538 -6.34 1.50 12 0.00 -196.00 829.00 3380 20240329 -63.22 1046 20250102 18.83 1450 -14.28 20250122 1046 18.83 20250102 3380 -63.22 20240329 1046 18.83 20250102 0.00 N 080530 500 216 억 121951 N N 0 N 00 N
10 20250211 160636 57 100.00 KOSDAQ 화학 N N N N N 1247 -3 5 -0.24 35664968 28729 169.00 1240 1265 1225 1625 875 1250 1241.43 0.28 0 -1426 1273 1261 1238 1226 1203 1267 1232 217 375 500 770 1 1 43300427 540 -6.36 1.50 12 0.07 -196.00 829.00 3380 20240329 -63.11 1046 20250102 19.22 1450 -14.00 20250122 1046 19.22 20250102 3380 -63.11 20240329 1046 19.22 20250102 0.00 N 080530 500 216 억 123377 N N 0 N 00 N
11 20250211 150636 57 100.00 KOSDAQ 화학 N N N N N 1243 -7 5 -0.56 34972858 28174 165.74 1240 1265 1225 1625 875 1250 1241.32 0.28 0 -1278 1273 1261 1238 1226 1203 1267 1232 217 375 500 770 1 1 43300427 538 -6.34 1.50 12 0.07 -196.00 829.00 3380 20240329 -63.22 1046 20250102 18.83 1450 -14.28 20250122 1046 18.83 20250102 3380 -63.22 20240329 1046 18.83 20250102 0.00 N 080530 500 216 억 123377 N N 0 N 00 N
12 20250211 140637 57 100.00 KOSDAQ 화학 N N N N N 1244 -6 5 -0.48 29243023 23564 138.62 1240 1265 1225 1625 875 1250 1241.00 0.28 0 -1224 1273 1261 1238 1226 1203 1267 1232 217 375 500 770 1 1 43300427 539 -6.35 1.50 12 0.05 -196.00 829.00 3380 20240329 -63.20 1046 20250102 18.93 1450 -14.21 20250122 1046 18.93 20250102 3380 -63.20 20240329 1046 18.93 20250102 0.00 N 080530 500 216 억 123377 N N 0 N 00 N