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
250930/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
20250212,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,432,-12,5,-2.70,29186954,67067,65.49,444,444,432,577,311,444,435.19,0.54,0,-605,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,143,-1.40,0.63,12,0.20,-309.00,683.00,898,20240408,-51.89,313,20241209,38.02,586,-26.28,20250110,432,0.00,20250212,898,-51.89,20240408,313,38.02,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,-8,5,-1.80,23763605,54516,53.23,444,444,433,577,311,444,435.90,0.54,0,-133,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,144,-1.41,0.64,12,0.17,-309.00,683.00,898,20240408,-51.45,313,20241209,39.30,586,-25.60,20250110,432,0.93,20250102,898,-51.45,20240408,313,39.30,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,-4,5,-0.90,12615625,28847,28.17,444,444,433,577,311,444,437.33,0.54,0,-750,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,145,-1.42,0.64,12,0.09,-309.00,683.00,898,20240408,-51.00,313,20241209,40.58,586,-24.91,20250110,432,1.85,20250102,898,-51.00,20240408,313,40.58,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,-7,5,-1.58,11942423,27317,26.67,444,444,433,577,311,444,437.18,0.54,0,-999,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,144,-1.41,0.64,12,0.08,-309.00,683.00,898,20240408,-51.34,313,20241209,39.62,586,-25.43,20250110,432,1.16,20250102,898,-51.34,20240408,313,39.62,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,-6,5,-1.35,10031794,22952,22.41,444,444,433,577,311,444,437.08,0.54,0,-933,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,145,-1.42,0.64,12,0.07,-309.00,683.00,898,20240408,-51.22,313,20241209,39.94,586,-25.26,20250110,432,1.39,20250102,898,-51.22,20240408,313,39.94,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,-6,5,-1.35,9900491,22652,22.12,444,444,433,577,311,444,437.07,0.54,0,-781,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,145,-1.42,0.64,12,0.07,-309.00,683.00,898,20240408,-51.22,313,20241209,39.94,586,-25.26,20250110,432,1.39,20250102,898,-51.22,20240408,313,39.94,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,-8,5,-1.80,9255132,21187,20.69,444,444,433,577,311,444,436.83,0.54,0,-777,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,144,-1.41,0.64,12,0.06,-309.00,683.00,898,20240408,-51.45,313,20241209,39.30,586,-25.60,20250110,432,0.93,20250102,898,-51.45,20240408,313,39.30,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250212,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,-6,5,-1.35,1290885,2920,2.85,444,444,438,577,311,444,442.08,0.54,0,-621,465,454,448,437,431,451,434,33,133,100,290,1,1,33000440,145,-1.42,0.64,12,0.01,-309.00,683.00,898,20240408,-51.22,313,20241209,39.94,586,-25.26,20250110,432,1.39,20250102,898,-51.22,20240408,313,39.94,20241209,0.07,N,250930,100,33 억,,178115,N,N,0,N,00,N
20250211,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,-16,5,-3.48,45836747,102402,144.76,459,459,442,598,322,460,447.62,0.51,0,9526,473,466,458,451,443,462,447,33,138,100,300,1,1,33000440,147,-1.44,0.65,12,0.31,-309.00,683.00,898,20240408,-50.56,313,20241209,41.85,586,-24.23,20250110,432,2.78,20250102,898,-50.56,20240408,313,41.85,20241209,0.07,N,250930,100,33 억,,168781,N,N,0,N,00,N
20250211,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,-11,5,-2.39,44107818,98510,139.25,459,459,442,598,322,460,447.75,0.51,0,9631,473,466,458,451,443,462,447,33,138,100,300,1,1,33000440,148,-1.45,0.66,12,0.30,-309.00,683.00,898,20240408,-50.00,313,20241209,43.45,586,-23.38,20250110,432,3.94,20250102,898,-50.00,20240408,313,43.45,20241209,0.07,N,250930,100,33 억,,168781,N,N,0,N,00,N
20250211,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,-13,5,-2.83,42818909,95628,135.18,459,459,442,598,322,460,447.77,0.51,0,8827,473,466,458,451,443,462,447,33,138,100,300,1,1,33000440,148,-1.45,0.65,12,0.29,-309.00,683.00,898,20240408,-50.22,313,20241209,42.81,586,-23.72,20250110,432,3.47,20250102,898,-50.22,20240408,313,42.81,20241209,0.07,N,250930,100,33 억,,168781,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 161005 57 100.00 KOSDAQ 화학 N N N N N 432 -12 5 -2.70 29186954 67067 65.49 444 444 432 577 311 444 435.19 0.54 0 -605 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 143 -1.40 0.63 12 0.20 -309.00 683.00 898 20240408 -51.89 313 20241209 38.02 586 -26.28 20250110 432 0.00 20250212 898 -51.89 20240408 313 38.02 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
3 20250212 151002 57 100.00 KOSDAQ 화학 N N N N N 436 -8 5 -1.80 23763605 54516 53.23 444 444 433 577 311 444 435.90 0.54 0 -133 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 144 -1.41 0.64 12 0.17 -309.00 683.00 898 20240408 -51.45 313 20241209 39.30 586 -25.60 20250110 432 0.93 20250102 898 -51.45 20240408 313 39.30 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
4 20250212 141004 57 100.00 KOSDAQ 화학 N N N N N 440 -4 5 -0.90 12615625 28847 28.17 444 444 433 577 311 444 437.33 0.54 0 -750 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 145 -1.42 0.64 12 0.09 -309.00 683.00 898 20240408 -51.00 313 20241209 40.58 586 -24.91 20250110 432 1.85 20250102 898 -51.00 20240408 313 40.58 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
5 20250212 131007 57 100.00 KOSDAQ 화학 N N N N N 437 -7 5 -1.58 11942423 27317 26.67 444 444 433 577 311 444 437.18 0.54 0 -999 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 144 -1.41 0.64 12 0.08 -309.00 683.00 898 20240408 -51.34 313 20241209 39.62 586 -25.43 20250110 432 1.16 20250102 898 -51.34 20240408 313 39.62 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
6 20250212 121003 57 100.00 KOSDAQ 화학 N N N N N 438 -6 5 -1.35 10031794 22952 22.41 444 444 433 577 311 444 437.08 0.54 0 -933 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 145 -1.42 0.64 12 0.07 -309.00 683.00 898 20240408 -51.22 313 20241209 39.94 586 -25.26 20250110 432 1.39 20250102 898 -51.22 20240408 313 39.94 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
7 20250212 111001 57 100.00 KOSDAQ 화학 N N N N N 438 -6 5 -1.35 9900491 22652 22.12 444 444 433 577 311 444 437.07 0.54 0 -781 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 145 -1.42 0.64 12 0.07 -309.00 683.00 898 20240408 -51.22 313 20241209 39.94 586 -25.26 20250110 432 1.39 20250102 898 -51.22 20240408 313 39.94 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
8 20250212 100956 57 100.00 KOSDAQ 화학 N N N N N 436 -8 5 -1.80 9255132 21187 20.69 444 444 433 577 311 444 436.83 0.54 0 -777 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 144 -1.41 0.64 12 0.06 -309.00 683.00 898 20240408 -51.45 313 20241209 39.30 586 -25.60 20250110 432 0.93 20250102 898 -51.45 20240408 313 39.30 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
9 20250212 090931 57 100.00 KOSDAQ 화학 N N N N N 438 -6 5 -1.35 1290885 2920 2.85 444 444 438 577 311 444 442.08 0.54 0 -621 465 454 448 437 431 451 434 33 133 100 290 1 1 33000440 145 -1.42 0.64 12 0.01 -309.00 683.00 898 20240408 -51.22 313 20241209 39.94 586 -25.26 20250110 432 1.39 20250102 898 -51.22 20240408 313 39.94 20241209 0.07 N 250930 100 33 억 178115 N N 0 N 00 N
10 20250211 161007 57 100.00 KOSDAQ 화학 N N N N N 444 -16 5 -3.48 45836747 102402 144.76 459 459 442 598 322 460 447.62 0.51 0 9526 473 466 458 451 443 462 447 33 138 100 300 1 1 33000440 147 -1.44 0.65 12 0.31 -309.00 683.00 898 20240408 -50.56 313 20241209 41.85 586 -24.23 20250110 432 2.78 20250102 898 -50.56 20240408 313 41.85 20241209 0.07 N 250930 100 33 억 168781 N N 0 N 00 N
11 20250211 151006 57 100.00 KOSDAQ 화학 N N N N N 449 -11 5 -2.39 44107818 98510 139.25 459 459 442 598 322 460 447.75 0.51 0 9631 473 466 458 451 443 462 447 33 138 100 300 1 1 33000440 148 -1.45 0.66 12 0.30 -309.00 683.00 898 20240408 -50.00 313 20241209 43.45 586 -23.38 20250110 432 3.94 20250102 898 -50.00 20240408 313 43.45 20241209 0.07 N 250930 100 33 억 168781 N N 0 N 00 N
12 20250211 141005 57 100.00 KOSDAQ 화학 N N N N N 447 -13 5 -2.83 42818909 95628 135.18 459 459 442 598 322 460 447.77 0.51 0 8827 473 466 458 451 443 462 447 33 138 100 300 1 1 33000440 148 -1.45 0.65 12 0.29 -309.00 683.00 898 20240408 -50.22 313 20241209 42.81 586 -23.72 20250110 432 3.47 20250102 898 -50.22 20240408 313 42.81 20241209 0.07 N 250930 100 33 억 168781 N N 0 N 00 N