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
159910/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
20250228,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-38,5,-3.92,139514772,149466,45.93,969,969,921,1261,679,970,933.42,2.37,0,-44115,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,339,-3.49,1.81,12,0.41,-267.00,514.00,1431,20240627,-34.87,556,20241209,67.63,1094,-14.81,20250218,580,60.69,20250114,1431,-34.87,20240627,556,67.63,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-46,5,-4.74,135556214,145207,44.63,969,969,921,1261,679,970,933.54,2.37,0,-43130,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,336,-3.46,1.80,12,0.40,-267.00,514.00,1431,20240627,-35.43,556,20241209,66.19,1094,-15.54,20250218,580,59.31,20250114,1431,-35.43,20240627,556,66.19,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-45,5,-4.64,123826652,132529,40.73,969,969,925,1261,679,970,934.34,2.37,0,-43072,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,337,-3.46,1.80,12,0.36,-267.00,514.00,1431,20240627,-35.36,556,20241209,66.37,1094,-15.45,20250218,580,59.48,20250114,1431,-35.36,20240627,556,66.37,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-38,5,-3.92,101597202,108605,33.38,969,969,927,1261,679,970,935.47,2.37,0,-26886,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,339,-3.49,1.81,12,0.30,-267.00,514.00,1431,20240627,-34.87,556,20241209,67.63,1094,-14.81,20250218,580,60.69,20250114,1431,-34.87,20240627,556,67.63,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-38,5,-3.92,76778910,81948,25.18,969,969,927,1261,679,970,936.92,2.37,0,-25250,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,339,-3.49,1.81,12,0.23,-267.00,514.00,1431,20240627,-34.87,556,20241209,67.63,1094,-14.81,20250218,580,60.69,20250114,1431,-34.87,20240627,556,67.63,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-21,5,-2.16,43513691,46217,14.20,969,969,927,1261,679,970,941.51,2.37,0,-5868,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,346,-3.55,1.85,12,0.13,-267.00,514.00,1431,20240627,-33.68,556,20241209,70.68,1094,-13.25,20250218,580,63.62,20250114,1431,-33.68,20240627,556,70.68,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-21,5,-2.16,38043186,40421,12.42,969,969,927,1261,679,970,941.17,2.37,0,-4688,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,346,-3.55,1.85,12,0.11,-267.00,514.00,1431,20240627,-33.68,556,20241209,70.68,1094,-13.25,20250218,580,63.62,20250114,1431,-33.68,20240627,556,70.68,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250228,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,-26,5,-2.68,7770912,8212,2.52,969,969,940,1261,679,970,946.29,2.37,0,635,1027,998,953,924,879,1013,939,36,291,100,620,1,1,36410098,344,-3.54,1.84,12,0.02,-267.00,514.00,1431,20240627,-34.03,556,20241209,69.78,1094,-13.71,20250218,580,62.76,20250114,1431,-34.03,20240627,556,69.78,20241209,0.00,N,159910,100,36 억,,862542,N,N,0,N,00,N
20250227,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,78,2,8.74,309384246,324999,168.95,910,982,908,1159,625,892,951.92,2.32,0,17896,937,914,897,874,857,906,866,36,267,100,570,1,1,36410098,353,-3.63,1.89,12,0.89,-267.00,514.00,1431,20240627,-32.22,556,20241209,74.46,1094,-11.33,20250218,580,67.24,20250114,1431,-32.22,20240627,556,74.46,20241209,0.00,N,159910,100,36 억,,844597,N,N,0,N,00,N
20250227,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,59,2,6.61,294293070,309336,160.81,910,982,908,1159,625,892,951.37,2.32,0,15971,937,914,897,874,857,906,866,36,267,100,570,1,1,36410098,346,-3.56,1.85,12,0.85,-267.00,514.00,1431,20240627,-33.54,556,20241209,71.04,1094,-13.07,20250218,580,63.97,20250114,1431,-33.54,20240627,556,71.04,20241209,0.00,N,159910,100,36 억,,844597,N,N,0,N,00,N
20250227,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,52,2,5.83,259743289,272808,141.82,910,982,908,1159,625,892,952.11,2.32,0,3127,937,914,897,874,857,906,866,36,267,100,570,1,1,36410098,344,-3.54,1.84,12,0.75,-267.00,514.00,1431,20240627,-34.03,556,20241209,69.78,1094,-13.71,20250218,580,62.76,20250114,1431,-34.03,20240627,556,69.78,20241209,0.00,N,159910,100,36 억,,844597,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 160937 57 100.00 KOSDAQ 화학 N N N N N 932 -38 5 -3.92 139514772 149466 45.93 969 969 921 1261 679 970 933.42 2.37 0 -44115 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 339 -3.49 1.81 12 0.41 -267.00 514.00 1431 20240627 -34.87 556 20241209 67.63 1094 -14.81 20250218 580 60.69 20250114 1431 -34.87 20240627 556 67.63 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
3 20250228 150942 57 100.00 KOSDAQ 화학 N N N N N 924 -46 5 -4.74 135556214 145207 44.63 969 969 921 1261 679 970 933.54 2.37 0 -43130 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 336 -3.46 1.80 12 0.40 -267.00 514.00 1431 20240627 -35.43 556 20241209 66.19 1094 -15.54 20250218 580 59.31 20250114 1431 -35.43 20240627 556 66.19 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
4 20250228 140943 57 100.00 KOSDAQ 화학 N N N N N 925 -45 5 -4.64 123826652 132529 40.73 969 969 925 1261 679 970 934.34 2.37 0 -43072 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 337 -3.46 1.80 12 0.36 -267.00 514.00 1431 20240627 -35.36 556 20241209 66.37 1094 -15.45 20250218 580 59.48 20250114 1431 -35.36 20240627 556 66.37 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
5 20250228 130938 57 100.00 KOSDAQ 화학 N N N N N 932 -38 5 -3.92 101597202 108605 33.38 969 969 927 1261 679 970 935.47 2.37 0 -26886 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 339 -3.49 1.81 12 0.30 -267.00 514.00 1431 20240627 -34.87 556 20241209 67.63 1094 -14.81 20250218 580 60.69 20250114 1431 -34.87 20240627 556 67.63 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
6 20250228 120935 57 100.00 KOSDAQ 화학 N N N N N 932 -38 5 -3.92 76778910 81948 25.18 969 969 927 1261 679 970 936.92 2.37 0 -25250 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 339 -3.49 1.81 12 0.23 -267.00 514.00 1431 20240627 -34.87 556 20241209 67.63 1094 -14.81 20250218 580 60.69 20250114 1431 -34.87 20240627 556 67.63 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
7 20250228 110935 57 100.00 KOSDAQ 화학 N N N N N 949 -21 5 -2.16 43513691 46217 14.20 969 969 927 1261 679 970 941.51 2.37 0 -5868 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 346 -3.55 1.85 12 0.13 -267.00 514.00 1431 20240627 -33.68 556 20241209 70.68 1094 -13.25 20250218 580 63.62 20250114 1431 -33.68 20240627 556 70.68 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
8 20250228 100934 57 100.00 KOSDAQ 화학 N N N N N 949 -21 5 -2.16 38043186 40421 12.42 969 969 927 1261 679 970 941.17 2.37 0 -4688 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 346 -3.55 1.85 12 0.11 -267.00 514.00 1431 20240627 -33.68 556 20241209 70.68 1094 -13.25 20250218 580 63.62 20250114 1431 -33.68 20240627 556 70.68 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
9 20250228 090938 57 100.00 KOSDAQ 화학 N N N N N 944 -26 5 -2.68 7770912 8212 2.52 969 969 940 1261 679 970 946.29 2.37 0 635 1027 998 953 924 879 1013 939 36 291 100 620 1 1 36410098 344 -3.54 1.84 12 0.02 -267.00 514.00 1431 20240627 -34.03 556 20241209 69.78 1094 -13.71 20250218 580 62.76 20250114 1431 -34.03 20240627 556 69.78 20241209 0.00 N 159910 100 36 억 862542 N N 0 N 00 N
10 20250227 160928 57 100.00 KOSDAQ 화학 N N N N N 970 78 2 8.74 309384246 324999 168.95 910 982 908 1159 625 892 951.92 2.32 0 17896 937 914 897 874 857 906 866 36 267 100 570 1 1 36410098 353 -3.63 1.89 12 0.89 -267.00 514.00 1431 20240627 -32.22 556 20241209 74.46 1094 -11.33 20250218 580 67.24 20250114 1431 -32.22 20240627 556 74.46 20241209 0.00 N 159910 100 36 억 844597 N N 0 N 00 N
11 20250227 150927 57 100.00 KOSDAQ 화학 N N N N N 951 59 2 6.61 294293070 309336 160.81 910 982 908 1159 625 892 951.37 2.32 0 15971 937 914 897 874 857 906 866 36 267 100 570 1 1 36410098 346 -3.56 1.85 12 0.85 -267.00 514.00 1431 20240627 -33.54 556 20241209 71.04 1094 -13.07 20250218 580 63.97 20250114 1431 -33.54 20240627 556 71.04 20241209 0.00 N 159910 100 36 억 844597 N N 0 N 00 N
12 20250227 140931 57 100.00 KOSDAQ 화학 N N N N N 944 52 2 5.83 259743289 272808 141.82 910 982 908 1159 625 892 952.11 2.32 0 3127 937 914 897 874 857 906 866 36 267 100 570 1 1 36410098 344 -3.54 1.84 12 0.75 -267.00 514.00 1431 20240627 -34.03 556 20241209 69.78 1094 -13.71 20250218 580 62.76 20250114 1431 -34.03 20240627 556 69.78 20241209 0.00 N 159910 100 36 억 844597 N N 0 N 00 N