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
263020/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
20250212,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-5,5,-0.16,437846035,137016,135.39,3155,3265,3115,4110,2220,3165,3195.64,3.19,0,-6488,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,458,7.15,0.71,12,0.94,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3265,-3.22,20250212,2880,9.72,20250203,4420,-28.51,20241031,2565,23.20,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-15,5,-0.47,425851405,133224,131.64,3155,3265,3115,4110,2220,3165,3196.57,3.19,0,-5572,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,457,7.13,0.71,12,0.92,442.00,4440.00,4420,20241031,-28.73,2565,20240314,22.81,3265,-3.52,20250212,2880,9.38,20250203,4420,-28.73,20241031,2565,22.81,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,10,2,0.32,370206420,115582,114.21,3155,3265,3115,4110,2220,3165,3203.06,3.19,0,-8467,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,460,7.18,0.72,12,0.80,442.00,4440.00,4420,20241031,-28.17,2565,20240314,23.78,3265,-2.76,20250212,2880,10.24,20250203,4420,-28.17,20241031,2565,23.78,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,30,2,0.95,326872650,101937,100.73,3155,3265,3115,4110,2220,3165,3206.72,3.19,0,-11192,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,463,7.23,0.72,12,0.70,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3265,-2.14,20250212,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,121014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,35,2,1.11,309512185,96526,95.38,3155,3265,3115,4110,2220,3165,3206.63,3.19,0,-8897,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,464,7.24,0.72,12,0.67,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,3265,-1.99,20250212,2880,11.11,20250203,4420,-27.60,20241031,2565,24.76,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,65,2,2.05,251570865,78488,77.56,3155,3265,3115,4110,2220,3165,3205.35,3.19,0,353,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,468,7.31,0.73,12,0.54,442.00,4440.00,4420,20241031,-26.92,2565,20240314,25.93,3265,-1.07,20250212,2880,12.15,20250203,4420,-26.92,20241031,2565,25.93,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,40,2,1.26,164133680,51407,50.80,3155,3235,3115,4110,2220,3165,3192.97,3.19,0,-562,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,465,7.25,0.72,12,0.35,442.00,4440.00,4420,20241031,-27.49,2565,20240314,24.95,3235,-0.93,20250212,2880,11.28,20250203,4420,-27.49,20241031,2565,24.95,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250212,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-15,5,-0.47,6695125,2124,2.10,3155,3170,3115,4110,2220,3165,3150.34,3.19,0,-839,3228,3196,3133,3101,3038,3212,3117,78,945,500,2270,5,1,14499831,457,7.13,0.71,12,0.01,442.00,4440.00,4420,20241031,-28.73,2565,20240314,22.81,3170,-0.63,20250212,2880,9.38,20250203,4420,-28.73,20241031,2565,22.81,20240314,1.26,N,263020,500,77 억,,463063,N,N,0,N,00,N
20250211,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,60,2,1.93,316689515,101150,126.88,3125,3165,3070,4035,2175,3105,3130.82,3.24,0,-7448,3185,3145,3095,3055,3005,3165,3075,78,930,500,2230,5,1,14499831,459,7.16,0.71,12,0.70,442.00,4440.00,4420,20241031,-28.39,2565,20240314,23.39,3165,0.00,20250211,2880,9.90,20250203,4420,-28.39,20241031,2565,23.39,20240314,1.26,N,263020,500,77 억,,469980,N,N,0,N,00,N
20250211,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,50,2,1.61,293117020,93685,117.51,3125,3165,3070,4035,2175,3105,3128.75,3.24,0,-7933,3185,3145,3095,3055,3005,3165,3075,78,930,500,2230,5,1,14499831,457,7.14,0.71,12,0.65,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3165,-0.32,20250211,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,1.26,N,263020,500,77 억,,469980,N,N,0,N,00,N
20250211,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,35,2,1.13,190749245,61082,76.62,3125,3165,3070,4035,2175,3105,3122.84,3.24,0,-3045,3185,3145,3095,3055,3005,3165,3075,78,930,500,2230,5,1,14499831,455,7.10,0.71,12,0.42,442.00,4440.00,4420,20241031,-28.96,2565,20240314,22.42,3165,-0.79,20250211,2880,9.03,20250203,4420,-28.96,20241031,2565,22.42,20240314,1.26,N,263020,500,77 억,,469980,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 161015 57 100.00 KOSDAQ 화학 N N N N N 3160 -5 5 -0.16 437846035 137016 135.39 3155 3265 3115 4110 2220 3165 3195.64 3.19 0 -6488 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 458 7.15 0.71 12 0.94 442.00 4440.00 4420 20241031 -28.51 2565 20240314 23.20 3265 -3.22 20250212 2880 9.72 20250203 4420 -28.51 20241031 2565 23.20 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
3 20250212 151012 57 100.00 KOSDAQ 화학 N N N N N 3150 -15 5 -0.47 425851405 133224 131.64 3155 3265 3115 4110 2220 3165 3196.57 3.19 0 -5572 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 457 7.13 0.71 12 0.92 442.00 4440.00 4420 20241031 -28.73 2565 20240314 22.81 3265 -3.52 20250212 2880 9.38 20250203 4420 -28.73 20241031 2565 22.81 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
4 20250212 141015 57 100.00 KOSDAQ 화학 N N N N N 3175 10 2 0.32 370206420 115582 114.21 3155 3265 3115 4110 2220 3165 3203.06 3.19 0 -8467 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 460 7.18 0.72 12 0.80 442.00 4440.00 4420 20241031 -28.17 2565 20240314 23.78 3265 -2.76 20250212 2880 10.24 20250203 4420 -28.17 20241031 2565 23.78 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
5 20250212 131018 57 100.00 KOSDAQ 화학 N N N N N 3195 30 2 0.95 326872650 101937 100.73 3155 3265 3115 4110 2220 3165 3206.72 3.19 0 -11192 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 463 7.23 0.72 12 0.70 442.00 4440.00 4420 20241031 -27.71 2565 20240314 24.56 3265 -2.14 20250212 2880 10.94 20250203 4420 -27.71 20241031 2565 24.56 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
6 20250212 121014 57 100.00 KOSDAQ 화학 N N N N N 3200 35 2 1.11 309512185 96526 95.38 3155 3265 3115 4110 2220 3165 3206.63 3.19 0 -8897 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 464 7.24 0.72 12 0.67 442.00 4440.00 4420 20241031 -27.60 2565 20240314 24.76 3265 -1.99 20250212 2880 11.11 20250203 4420 -27.60 20241031 2565 24.76 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
7 20250212 111012 57 100.00 KOSDAQ 화학 N N N N N 3230 65 2 2.05 251570865 78488 77.56 3155 3265 3115 4110 2220 3165 3205.35 3.19 0 353 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 468 7.31 0.73 12 0.54 442.00 4440.00 4420 20241031 -26.92 2565 20240314 25.93 3265 -1.07 20250212 2880 12.15 20250203 4420 -26.92 20241031 2565 25.93 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
8 20250212 101007 57 100.00 KOSDAQ 화학 N N N N N 3205 40 2 1.26 164133680 51407 50.80 3155 3235 3115 4110 2220 3165 3192.97 3.19 0 -562 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 465 7.25 0.72 12 0.35 442.00 4440.00 4420 20241031 -27.49 2565 20240314 24.95 3235 -0.93 20250212 2880 11.28 20250203 4420 -27.49 20241031 2565 24.95 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
9 20250212 090939 57 100.00 KOSDAQ 화학 N N N N N 3150 -15 5 -0.47 6695125 2124 2.10 3155 3170 3115 4110 2220 3165 3150.34 3.19 0 -839 3228 3196 3133 3101 3038 3212 3117 78 945 500 2270 5 1 14499831 457 7.13 0.71 12 0.01 442.00 4440.00 4420 20241031 -28.73 2565 20240314 22.81 3170 -0.63 20250212 2880 9.38 20250203 4420 -28.73 20241031 2565 22.81 20240314 1.26 N 263020 500 77 억 463063 N N 0 N 00 N
10 20250211 161018 57 100.00 KOSDAQ 화학 N N N N N 3165 60 2 1.93 316689515 101150 126.88 3125 3165 3070 4035 2175 3105 3130.82 3.24 0 -7448 3185 3145 3095 3055 3005 3165 3075 78 930 500 2230 5 1 14499831 459 7.16 0.71 12 0.70 442.00 4440.00 4420 20241031 -28.39 2565 20240314 23.39 3165 0.00 20250211 2880 9.90 20250203 4420 -28.39 20241031 2565 23.39 20240314 1.26 N 263020 500 77 억 469980 N N 0 N 00 N
11 20250211 151017 57 100.00 KOSDAQ 화학 N N N N N 3155 50 2 1.61 293117020 93685 117.51 3125 3165 3070 4035 2175 3105 3128.75 3.24 0 -7933 3185 3145 3095 3055 3005 3165 3075 78 930 500 2230 5 1 14499831 457 7.14 0.71 12 0.65 442.00 4440.00 4420 20241031 -28.62 2565 20240314 23.00 3165 -0.32 20250211 2880 9.55 20250203 4420 -28.62 20241031 2565 23.00 20240314 1.26 N 263020 500 77 억 469980 N N 0 N 00 N
12 20250211 141016 57 100.00 KOSDAQ 화학 N N N N N 3140 35 2 1.13 190749245 61082 76.62 3125 3165 3070 4035 2175 3105 3122.84 3.24 0 -3045 3185 3145 3095 3055 3005 3165 3075 78 930 500 2230 5 1 14499831 455 7.10 0.71 12 0.42 442.00 4440.00 4420 20241031 -28.96 2565 20240314 22.42 3165 -0.79 20250211 2880 9.03 20250203 4420 -28.96 20241031 2565 22.42 20240314 1.26 N 263020 500 77 억 469980 N N 0 N 00 N