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
225430/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
20250212,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,555,-1,5,-0.18,23978181,43451,172.54,553,556,542,722,390,556,551.84,0.30,0,-1362,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,155,-11.81,0.44,12,0.16,-47.00,1272.00,1116,20240205,-50.27,533,20250203,4.13,754,-26.39,20250102,533,4.13,20250203,1039,-46.58,20240220,533,4.13,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,554,-2,5,-0.36,23230987,42101,167.18,553,556,542,722,390,556,551.79,0.30,0,-894,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,154,-11.79,0.44,12,0.15,-47.00,1272.00,1116,20240205,-50.36,533,20250203,3.94,754,-26.53,20250102,533,3.94,20250203,1039,-46.68,20240220,533,3.94,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-4,5,-0.72,23190064,42027,166.89,553,556,542,722,390,556,551.79,0.30,0,-858,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,154,-11.74,0.43,12,0.15,-47.00,1272.00,1116,20240205,-50.54,533,20250203,3.56,754,-26.79,20250102,533,3.56,20250203,1039,-46.87,20240220,533,3.56,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,-5,5,-0.90,18251829,32975,130.94,553,556,542,722,390,556,553.51,0.30,0,-846,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,154,-11.72,0.43,12,0.12,-47.00,1272.00,1116,20240205,-50.63,533,20250203,3.38,754,-26.92,20250102,533,3.38,20250203,1039,-46.97,20240220,533,3.38,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-4,5,-0.72,16722315,30191,119.89,553,556,542,722,390,556,553.88,0.30,0,-849,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,154,-11.74,0.43,12,0.11,-47.00,1272.00,1116,20240205,-50.54,533,20250203,3.56,754,-26.79,20250102,533,3.56,20250203,1039,-46.87,20240220,533,3.56,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,550,-6,5,-1.08,16486802,29763,118.19,553,556,542,722,390,556,553.94,0.30,0,-849,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,153,-11.70,0.43,12,0.11,-47.00,1272.00,1116,20240205,-50.72,533,20250203,3.19,754,-27.06,20250102,533,3.19,20250203,1039,-47.06,20240220,533,3.19,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,-7,5,-1.26,15114402,27254,108.22,553,556,542,722,390,556,554.58,0.30,0,-900,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,153,-11.68,0.43,12,0.10,-47.00,1272.00,1116,20240205,-50.81,533,20250203,3.00,754,-27.19,20250102,533,3.00,20250203,1039,-47.16,20240220,533,3.00,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250212,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,0,3,0.00,12708021,22873,90.83,553,556,551,722,390,556,555.59,0.30,0,-1693,589,572,564,547,539,568,543,28,166,100,380,1,1,27887050,155,-11.83,0.44,12,0.08,-47.00,1272.00,1116,20240205,-50.18,533,20250203,4.32,754,-26.26,20250102,533,4.32,20250203,1039,-46.49,20240220,533,4.32,20250203,0.00,N,225430,100,27 억,,84753,N,N,0,N,00,N
20250211,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,-26,5,-4.47,13191959,22983,101.84,577,581,556,756,408,582,573.99,0.30,0,531,592,586,580,574,568,590,578,28,174,100,400,1,1,27887050,155,-11.83,0.44,12,0.08,-47.00,1272.00,1116,20240205,-50.18,533,20250203,4.32,754,-26.26,20250102,533,4.32,20250203,1039,-46.49,20240220,533,4.32,20250203,0.00,N,225430,100,27 억,,84222,N,N,0,N,00,N
20250211,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-7,5,-1.20,11080827,19186,85.01,577,581,569,756,408,582,577.55,0.30,0,3450,592,586,580,574,568,590,578,28,174,100,400,1,1,27887050,160,-12.23,0.45,12,0.07,-47.00,1272.00,1116,20240205,-48.48,533,20250203,7.88,754,-23.74,20250102,533,7.88,20250203,1039,-44.66,20240220,533,7.88,20250203,0.00,N,225430,100,27 억,,84222,N,N,0,N,00,N
20250211,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-7,5,-1.20,9929125,17173,76.09,577,581,575,756,408,582,578.18,0.30,0,3327,592,586,580,574,568,590,578,28,174,100,400,1,1,27887050,160,-12.23,0.45,12,0.06,-47.00,1272.00,1116,20240205,-48.48,533,20250203,7.88,754,-23.74,20250102,533,7.88,20250203,1039,-44.66,20240220,533,7.88,20250203,0.00,N,225430,100,27 억,,84222,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 160940 57 100.00 KOSDAQ 화학 N N N N N 555 -1 5 -0.18 23978181 43451 172.54 553 556 542 722 390 556 551.84 0.30 0 -1362 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 155 -11.81 0.44 12 0.16 -47.00 1272.00 1116 20240205 -50.27 533 20250203 4.13 754 -26.39 20250102 533 4.13 20250203 1039 -46.58 20240220 533 4.13 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
3 20250212 150938 57 100.00 KOSDAQ 화학 N N N N N 554 -2 5 -0.36 23230987 42101 167.18 553 556 542 722 390 556 551.79 0.30 0 -894 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 154 -11.79 0.44 12 0.15 -47.00 1272.00 1116 20240205 -50.36 533 20250203 3.94 754 -26.53 20250102 533 3.94 20250203 1039 -46.68 20240220 533 3.94 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
4 20250212 140940 57 100.00 KOSDAQ 화학 N N N N N 552 -4 5 -0.72 23190064 42027 166.89 553 556 542 722 390 556 551.79 0.30 0 -858 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 154 -11.74 0.43 12 0.15 -47.00 1272.00 1116 20240205 -50.54 533 20250203 3.56 754 -26.79 20250102 533 3.56 20250203 1039 -46.87 20240220 533 3.56 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
5 20250212 130943 57 100.00 KOSDAQ 화학 N N N N N 551 -5 5 -0.90 18251829 32975 130.94 553 556 542 722 390 556 553.51 0.30 0 -846 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 154 -11.72 0.43 12 0.12 -47.00 1272.00 1116 20240205 -50.63 533 20250203 3.38 754 -26.92 20250102 533 3.38 20250203 1039 -46.97 20240220 533 3.38 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
6 20250212 120938 57 100.00 KOSDAQ 화학 N N N N N 552 -4 5 -0.72 16722315 30191 119.89 553 556 542 722 390 556 553.88 0.30 0 -849 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 154 -11.74 0.43 12 0.11 -47.00 1272.00 1116 20240205 -50.54 533 20250203 3.56 754 -26.79 20250102 533 3.56 20250203 1039 -46.87 20240220 533 3.56 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
7 20250212 110937 57 100.00 KOSDAQ 화학 N N N N N 550 -6 5 -1.08 16486802 29763 118.19 553 556 542 722 390 556 553.94 0.30 0 -849 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 153 -11.70 0.43 12 0.11 -47.00 1272.00 1116 20240205 -50.72 533 20250203 3.19 754 -27.06 20250102 533 3.19 20250203 1039 -47.06 20240220 533 3.19 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
8 20250212 100932 57 100.00 KOSDAQ 화학 N N N N N 549 -7 5 -1.26 15114402 27254 108.22 553 556 542 722 390 556 554.58 0.30 0 -900 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 153 -11.68 0.43 12 0.10 -47.00 1272.00 1116 20240205 -50.81 533 20250203 3.00 754 -27.19 20250102 533 3.00 20250203 1039 -47.16 20240220 533 3.00 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
9 20250212 090911 57 100.00 KOSDAQ 화학 N N N N N 556 0 3 0.00 12708021 22873 90.83 553 556 551 722 390 556 555.59 0.30 0 -1693 589 572 564 547 539 568 543 28 166 100 380 1 1 27887050 155 -11.83 0.44 12 0.08 -47.00 1272.00 1116 20240205 -50.18 533 20250203 4.32 754 -26.26 20250102 533 4.32 20250203 1039 -46.49 20240220 533 4.32 20250203 0.00 N 225430 100 27 억 84753 N N 0 N 00 N
10 20250211 160942 57 100.00 KOSDAQ 화학 N N N N N 556 -26 5 -4.47 13191959 22983 101.84 577 581 556 756 408 582 573.99 0.30 0 531 592 586 580 574 568 590 578 28 174 100 400 1 1 27887050 155 -11.83 0.44 12 0.08 -47.00 1272.00 1116 20240205 -50.18 533 20250203 4.32 754 -26.26 20250102 533 4.32 20250203 1039 -46.49 20240220 533 4.32 20250203 0.00 N 225430 100 27 억 84222 N N 0 N 00 N
11 20250211 150942 57 100.00 KOSDAQ 화학 N N N N N 575 -7 5 -1.20 11080827 19186 85.01 577 581 569 756 408 582 577.55 0.30 0 3450 592 586 580 574 568 590 578 28 174 100 400 1 1 27887050 160 -12.23 0.45 12 0.07 -47.00 1272.00 1116 20240205 -48.48 533 20250203 7.88 754 -23.74 20250102 533 7.88 20250203 1039 -44.66 20240220 533 7.88 20250203 0.00 N 225430 100 27 억 84222 N N 0 N 00 N
12 20250211 140941 57 100.00 KOSDAQ 화학 N N N N N 575 -7 5 -1.20 9929125 17173 76.09 577 581 575 756 408 582 578.18 0.30 0 3327 592 586 580 574 568 590 578 28 174 100 400 1 1 27887050 160 -12.23 0.45 12 0.06 -47.00 1272.00 1116 20240205 -48.48 533 20250203 7.88 754 -23.74 20250102 533 7.88 20250203 1039 -44.66 20240220 533 7.88 20250203 0.00 N 225430 100 27 억 84222 N N 0 N 00 N