ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
136410/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
20250228,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-160,5,-1.96,198910570,24734,38.01,8040,8160,7950,10600,5720,8160,8041.98,0.69,0,624,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,882,28.27,1.44,12,0.22,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9920,-19.35,20240312,5670,41.09,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7970,-190,5,-2.33,179976840,22368,34.37,8040,8160,7950,10600,5720,8160,8046.16,0.69,0,1495,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,878,28.16,1.44,12,0.20,283.00,5543.00,9920,20240312,-19.66,5670,20240805,40.56,8400,-5.12,20250225,6900,15.51,20250203,9920,-19.66,20240312,5670,40.56,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8080,-80,5,-0.98,110175150,13650,20.98,8040,8160,7950,10600,5720,8160,8071.42,0.69,0,150,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,890,28.55,1.46,12,0.12,283.00,5543.00,9920,20240312,-18.55,5670,20240805,42.50,8400,-3.81,20250225,6900,17.10,20250203,9920,-18.55,20240312,5670,42.50,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,130915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8040,-120,5,-1.47,96673370,11981,18.41,8040,8160,7950,10600,5720,8160,8068.87,0.69,0,-66,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,886,28.41,1.45,12,0.11,283.00,5543.00,9920,20240312,-18.95,5670,20240805,41.80,8400,-4.29,20250225,6900,16.52,20250203,9920,-18.95,20240312,5670,41.80,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,120912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8080,-80,5,-0.98,73249080,9077,13.95,8040,8160,7950,10600,5720,8160,8069.72,0.69,0,-621,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,890,28.55,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.55,5670,20240805,42.50,8400,-3.81,20250225,6900,17.10,20250203,9920,-18.55,20240312,5670,42.50,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8110,-50,5,-0.61,64246800,7961,12.23,8040,8160,7950,10600,5720,8160,8070.16,0.69,0,-251,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,894,28.66,1.46,12,0.07,283.00,5543.00,9920,20240312,-18.25,5670,20240805,43.03,8400,-3.45,20250225,6900,17.54,20250203,9920,-18.25,20240312,5670,43.03,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8090,-70,5,-0.86,45388930,5628,8.65,8040,8160,7950,10600,5720,8160,8064.79,0.69,0,-763,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,891,28.59,1.46,12,0.05,283.00,5543.00,9920,20240312,-18.45,5670,20240805,42.68,8400,-3.69,20250225,6900,17.25,20250203,9920,-18.45,20240312,5670,42.68,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250228,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-160,5,-1.96,15264530,1898,2.92,8040,8160,7950,10600,5720,8160,8042.24,0.69,0,-710,8400,8280,8040,7920,7680,8340,7980,57,2440,500,5870,10,1,11019106,882,28.27,1.44,12,0.02,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9920,-19.35,20240312,5670,41.09,20240805,1.07,N,136410,500,56 억,,76300,N,N,0,N,00,N
20250227,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,110,2,1.37,513560330,64918,113.17,8050,8160,7800,10460,5640,8050,7910.60,0.70,0,-388,8396,8222,8016,7842,7636,8310,7930,57,2410,500,5790,10,1,11019106,899,28.83,1.47,12,0.59,283.00,5543.00,9920,20240312,-17.74,5670,20240805,43.92,8400,-2.86,20250225,6900,18.26,20250203,9920,-17.74,20240312,5670,43.92,20240805,1.01,N,136410,500,56 억,,76689,N,N,0,N,00,N
20250227,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,10,2,0.12,479646500,60728,105.87,8050,8060,7800,10460,5640,8050,7898.28,0.70,0,1196,8396,8222,8016,7842,7636,8310,7930,57,2410,500,5790,10,1,11019106,888,28.48,1.45,12,0.55,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9920,-18.75,20240312,5670,42.15,20240805,1.01,N,136410,500,56 억,,76689,N,N,0,N,00,N
20250227,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,-100,5,-1.24,448474250,56814,99.04,8050,8050,7800,10460,5640,8050,7893.73,0.70,0,482,8396,8222,8016,7842,7636,8310,7930,57,2410,500,5790,10,1,11019106,876,28.09,1.43,12,0.52,283.00,5543.00,9920,20240312,-19.86,5670,20240805,40.21,8400,-5.36,20250225,6900,15.22,20250203,9920,-19.86,20240312,5670,40.21,20240805,1.01,N,136410,500,56 억,,76689,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 20250228 160914 57 100.00 KOSDAQ 화학 N N N N N 8000 -160 5 -1.96 198910570 24734 38.01 8040 8160 7950 10600 5720 8160 8041.98 0.69 0 624 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 882 28.27 1.44 12 0.22 283.00 5543.00 9920 20240312 -19.35 5670 20240805 41.09 8400 -4.76 20250225 6900 15.94 20250203 9920 -19.35 20240312 5670 41.09 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
3 20250228 150918 57 100.00 KOSDAQ 화학 N N N N N 7970 -190 5 -2.33 179976840 22368 34.37 8040 8160 7950 10600 5720 8160 8046.16 0.69 0 1495 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 878 28.16 1.44 12 0.20 283.00 5543.00 9920 20240312 -19.66 5670 20240805 40.56 8400 -5.12 20250225 6900 15.51 20250203 9920 -19.66 20240312 5670 40.56 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
4 20250228 140920 57 100.00 KOSDAQ 화학 N N N N N 8080 -80 5 -0.98 110175150 13650 20.98 8040 8160 7950 10600 5720 8160 8071.42 0.69 0 150 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 890 28.55 1.46 12 0.12 283.00 5543.00 9920 20240312 -18.55 5670 20240805 42.50 8400 -3.81 20250225 6900 17.10 20250203 9920 -18.55 20240312 5670 42.50 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
5 20250228 130915 57 100.00 KOSDAQ 화학 N N N N N 8040 -120 5 -1.47 96673370 11981 18.41 8040 8160 7950 10600 5720 8160 8068.87 0.69 0 -66 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 886 28.41 1.45 12 0.11 283.00 5543.00 9920 20240312 -18.95 5670 20240805 41.80 8400 -4.29 20250225 6900 16.52 20250203 9920 -18.95 20240312 5670 41.80 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
6 20250228 120912 57 100.00 KOSDAQ 화학 N N N N N 8080 -80 5 -0.98 73249080 9077 13.95 8040 8160 7950 10600 5720 8160 8069.72 0.69 0 -621 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 890 28.55 1.46 12 0.08 283.00 5543.00 9920 20240312 -18.55 5670 20240805 42.50 8400 -3.81 20250225 6900 17.10 20250203 9920 -18.55 20240312 5670 42.50 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
7 20250228 110912 57 100.00 KOSDAQ 화학 N N N N N 8110 -50 5 -0.61 64246800 7961 12.23 8040 8160 7950 10600 5720 8160 8070.16 0.69 0 -251 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 894 28.66 1.46 12 0.07 283.00 5543.00 9920 20240312 -18.25 5670 20240805 43.03 8400 -3.45 20250225 6900 17.54 20250203 9920 -18.25 20240312 5670 43.03 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
8 20250228 100911 57 100.00 KOSDAQ 화학 N N N N N 8090 -70 5 -0.86 45388930 5628 8.65 8040 8160 7950 10600 5720 8160 8064.79 0.69 0 -763 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 891 28.59 1.46 12 0.05 283.00 5543.00 9920 20240312 -18.45 5670 20240805 42.68 8400 -3.69 20250225 6900 17.25 20250203 9920 -18.45 20240312 5670 42.68 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
9 20250228 090914 57 100.00 KOSDAQ 화학 N N N N N 8000 -160 5 -1.96 15264530 1898 2.92 8040 8160 7950 10600 5720 8160 8042.24 0.69 0 -710 8400 8280 8040 7920 7680 8340 7980 57 2440 500 5870 10 1 11019106 882 28.27 1.44 12 0.02 283.00 5543.00 9920 20240312 -19.35 5670 20240805 41.09 8400 -4.76 20250225 6900 15.94 20250203 9920 -19.35 20240312 5670 41.09 20240805 1.07 N 136410 500 56 억 76300 N N 0 N 00 N
10 20250227 160905 57 100.00 KOSDAQ 화학 N N N N N 8160 110 2 1.37 513560330 64918 113.17 8050 8160 7800 10460 5640 8050 7910.60 0.70 0 -388 8396 8222 8016 7842 7636 8310 7930 57 2410 500 5790 10 1 11019106 899 28.83 1.47 12 0.59 283.00 5543.00 9920 20240312 -17.74 5670 20240805 43.92 8400 -2.86 20250225 6900 18.26 20250203 9920 -17.74 20240312 5670 43.92 20240805 1.01 N 136410 500 56 억 76689 N N 0 N 00 N
11 20250227 150905 57 100.00 KOSDAQ 화학 N N N N N 8060 10 2 0.12 479646500 60728 105.87 8050 8060 7800 10460 5640 8050 7898.28 0.70 0 1196 8396 8222 8016 7842 7636 8310 7930 57 2410 500 5790 10 1 11019106 888 28.48 1.45 12 0.55 283.00 5543.00 9920 20240312 -18.75 5670 20240805 42.15 8400 -4.05 20250225 6900 16.81 20250203 9920 -18.75 20240312 5670 42.15 20240805 1.01 N 136410 500 56 억 76689 N N 0 N 00 N
12 20250227 140908 57 100.00 KOSDAQ 화학 N N N N N 7950 -100 5 -1.24 448474250 56814 99.04 8050 8050 7800 10460 5640 8050 7893.73 0.70 0 482 8396 8222 8016 7842 7636 8310 7930 57 2410 500 5790 10 1 11019106 876 28.09 1.43 12 0.52 283.00 5543.00 9920 20240312 -19.86 5670 20240805 40.21 8400 -5.36 20250225 6900 15.22 20250203 9920 -19.86 20240312 5670 40.21 20240805 1.01 N 136410 500 56 억 76689 N N 0 N 00 N