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
317240/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
20250212,161105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,151103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,141105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,131108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,121104,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,111103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,101057,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250212,091017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250211,161107,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250211,151108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N
20250211,141107,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,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 161105 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
3 20250212 151103 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
4 20250212 141105 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
5 20250212 131108 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
6 20250212 121104 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
7 20250212 111103 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
8 20250212 101057 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
9 20250212 091017 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
10 20250211 161107 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
11 20250211 151108 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N
12 20250211 141107 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 557 20240603 -49.91 275 20240911 1.45 279 0.00 20250102 279 0.00 20250102 467 -40.26 20240603 255 9.41 20240520 0.00 N 317240 100 107 억 141867 N N 0 N 00 N