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
196700/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
20250228,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1153,-24,5,-2.04,26810764,23209,198.61,1166,1175,1147,1530,824,1177,1155.19,0.76,0,-5482,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,166,16.47,0.48,12,0.16,70.00,2378.00,1883,20240227,-38.77,1005,20241209,14.73,1269,-9.14,20250116,1130,2.04,20250102,1875,-38.51,20240404,1005,14.73,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,-21,5,-1.78,24697796,21377,182.93,1166,1175,1147,1530,824,1177,1155.34,0.76,0,-4820,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,166,16.51,0.49,12,0.15,70.00,2378.00,1883,20240227,-38.61,1005,20241209,15.02,1269,-8.90,20250116,1130,2.30,20250102,1875,-38.35,20240404,1005,15.02,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-12,5,-1.02,24226743,20969,179.44,1166,1175,1147,1530,824,1177,1155.36,0.76,0,-4740,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,167,16.64,0.49,12,0.15,70.00,2378.00,1883,20240227,-38.13,1005,20241209,15.92,1269,-8.20,20250116,1130,3.10,20250102,1875,-37.87,20240404,1005,15.92,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,131009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-22,5,-1.87,24181374,20930,179.10,1166,1175,1147,1530,824,1177,1155.35,0.76,0,-4715,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,166,16.50,0.49,12,0.15,70.00,2378.00,1883,20240227,-38.66,1005,20241209,14.93,1269,-8.98,20250116,1130,2.21,20250102,1875,-38.40,20240404,1005,14.93,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-25,5,-2.12,21302399,18435,157.75,1166,1175,1147,1530,824,1177,1155.54,0.76,0,-4050,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,165,16.46,0.48,12,0.13,70.00,2378.00,1883,20240227,-38.82,1005,20241209,14.63,1269,-9.22,20250116,1130,1.95,20250102,1875,-38.56,20240404,1005,14.63,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,-8,5,-0.68,19889953,17213,147.30,1166,1175,1147,1530,824,1177,1155.52,0.76,0,-3421,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,168,16.70,0.49,12,0.12,70.00,2378.00,1883,20240227,-37.92,1005,20241209,16.32,1269,-7.88,20250116,1130,3.45,20250102,1875,-37.65,20240404,1005,16.32,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-17,5,-1.44,18349656,15884,135.92,1166,1175,1147,1530,824,1177,1155.23,0.76,0,-2410,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,167,16.57,0.49,12,0.11,70.00,2378.00,1883,20240227,-38.40,1005,20241209,15.42,1269,-8.59,20250116,1130,2.65,20250102,1875,-38.13,20240404,1005,15.42,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250228,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-20,5,-1.70,3932340,3386,28.97,1166,1175,1156,1530,824,1177,1161.35,0.76,0,-439,1193,1184,1180,1171,1167,1183,1170,72,353,500,770,1,1,14364144,166,16.53,0.49,12,0.02,70.00,2378.00,1883,20240227,-38.56,1005,20241209,15.12,1269,-8.83,20250116,1130,2.39,20250102,1875,-38.29,20240404,1005,15.12,20241209,0.00,N,196700,500,71 억,,108662,N,N,0,N,00,N
20250227,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-5,5,-0.42,13774427,11682,47.98,1182,1189,1176,1536,828,1182,1179.12,0.76,0,-1116,1197,1189,1179,1171,1161,1191,1173,72,354,500,780,1,1,14364144,169,16.81,0.49,12,0.08,70.00,2378.00,1883,20240227,-37.49,1005,20241209,17.11,1269,-7.25,20250116,1130,4.16,20250102,1883,-37.49,20240227,1005,17.11,20241209,0.00,N,196700,500,71 억,,109778,N,N,0,N,00,N
20250227,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,1,2,0.08,13259880,11245,46.19,1182,1189,1176,1536,828,1182,1179.18,0.76,0,-679,1197,1189,1179,1171,1161,1191,1173,72,354,500,780,1,1,14364144,170,16.90,0.50,12,0.08,70.00,2378.00,1883,20240227,-37.17,1005,20241209,17.71,1269,-6.78,20250116,1130,4.69,20250102,1883,-37.17,20240227,1005,17.71,20241209,0.00,N,196700,500,71 억,,109778,N,N,0,N,00,N
20250227,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-4,5,-0.34,10531511,8931,36.68,1182,1189,1176,1536,828,1182,1179.21,0.76,0,237,1197,1189,1179,1171,1161,1191,1173,72,354,500,780,1,1,14364144,169,16.83,0.50,12,0.06,70.00,2378.00,1883,20240227,-37.44,1005,20241209,17.21,1269,-7.17,20250116,1130,4.25,20250102,1883,-37.44,20240227,1005,17.21,20241209,0.00,N,196700,500,71 억,,109778,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 161008 57 100.00 KOSDAQ 화학 N N N N N 1153 -24 5 -2.04 26810764 23209 198.61 1166 1175 1147 1530 824 1177 1155.19 0.76 0 -5482 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 166 16.47 0.48 12 0.16 70.00 2378.00 1883 20240227 -38.77 1005 20241209 14.73 1269 -9.14 20250116 1130 2.04 20250102 1875 -38.51 20240404 1005 14.73 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
3 20250228 151014 57 100.00 KOSDAQ 화학 N N N N N 1156 -21 5 -1.78 24697796 21377 182.93 1166 1175 1147 1530 824 1177 1155.34 0.76 0 -4820 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 166 16.51 0.49 12 0.15 70.00 2378.00 1883 20240227 -38.61 1005 20241209 15.02 1269 -8.90 20250116 1130 2.30 20250102 1875 -38.35 20240404 1005 15.02 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
4 20250228 141014 57 100.00 KOSDAQ 화학 N N N N N 1165 -12 5 -1.02 24226743 20969 179.44 1166 1175 1147 1530 824 1177 1155.36 0.76 0 -4740 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 167 16.64 0.49 12 0.15 70.00 2378.00 1883 20240227 -38.13 1005 20241209 15.92 1269 -8.20 20250116 1130 3.10 20250102 1875 -37.87 20240404 1005 15.92 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
5 20250228 131009 57 100.00 KOSDAQ 화학 N N N N N 1155 -22 5 -1.87 24181374 20930 179.10 1166 1175 1147 1530 824 1177 1155.35 0.76 0 -4715 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 166 16.50 0.49 12 0.15 70.00 2378.00 1883 20240227 -38.66 1005 20241209 14.93 1269 -8.98 20250116 1130 2.21 20250102 1875 -38.40 20240404 1005 14.93 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
6 20250228 121004 57 100.00 KOSDAQ 화학 N N N N N 1152 -25 5 -2.12 21302399 18435 157.75 1166 1175 1147 1530 824 1177 1155.54 0.76 0 -4050 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 165 16.46 0.48 12 0.13 70.00 2378.00 1883 20240227 -38.82 1005 20241209 14.63 1269 -9.22 20250116 1130 1.95 20250102 1875 -38.56 20240404 1005 14.63 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
7 20250228 111006 57 100.00 KOSDAQ 화학 N N N N N 1169 -8 5 -0.68 19889953 17213 147.30 1166 1175 1147 1530 824 1177 1155.52 0.76 0 -3421 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 168 16.70 0.49 12 0.12 70.00 2378.00 1883 20240227 -37.92 1005 20241209 16.32 1269 -7.88 20250116 1130 3.45 20250102 1875 -37.65 20240404 1005 16.32 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
8 20250228 101005 57 100.00 KOSDAQ 화학 N N N N N 1160 -17 5 -1.44 18349656 15884 135.92 1166 1175 1147 1530 824 1177 1155.23 0.76 0 -2410 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 167 16.57 0.49 12 0.11 70.00 2378.00 1883 20240227 -38.40 1005 20241209 15.42 1269 -8.59 20250116 1130 2.65 20250102 1875 -38.13 20240404 1005 15.42 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
9 20250228 091008 57 100.00 KOSDAQ 화학 N N N N N 1157 -20 5 -1.70 3932340 3386 28.97 1166 1175 1156 1530 824 1177 1161.35 0.76 0 -439 1193 1184 1180 1171 1167 1183 1170 72 353 500 770 1 1 14364144 166 16.53 0.49 12 0.02 70.00 2378.00 1883 20240227 -38.56 1005 20241209 15.12 1269 -8.83 20250116 1130 2.39 20250102 1875 -38.29 20240404 1005 15.12 20241209 0.00 N 196700 500 71 억 108662 N N 0 N 00 N
10 20250227 160957 57 100.00 KOSDAQ 화학 N N N N N 1177 -5 5 -0.42 13774427 11682 47.98 1182 1189 1176 1536 828 1182 1179.12 0.76 0 -1116 1197 1189 1179 1171 1161 1191 1173 72 354 500 780 1 1 14364144 169 16.81 0.49 12 0.08 70.00 2378.00 1883 20240227 -37.49 1005 20241209 17.11 1269 -7.25 20250116 1130 4.16 20250102 1883 -37.49 20240227 1005 17.11 20241209 0.00 N 196700 500 71 억 109778 N N 0 N 00 N
11 20250227 150958 57 100.00 KOSDAQ 화학 N N N N N 1183 1 2 0.08 13259880 11245 46.19 1182 1189 1176 1536 828 1182 1179.18 0.76 0 -679 1197 1189 1179 1171 1161 1191 1173 72 354 500 780 1 1 14364144 170 16.90 0.50 12 0.08 70.00 2378.00 1883 20240227 -37.17 1005 20241209 17.71 1269 -6.78 20250116 1130 4.69 20250102 1883 -37.17 20240227 1005 17.71 20241209 0.00 N 196700 500 71 억 109778 N N 0 N 00 N
12 20250227 141000 57 100.00 KOSDAQ 화학 N N N N N 1178 -4 5 -0.34 10531511 8931 36.68 1182 1189 1176 1536 828 1182 1179.21 0.76 0 237 1197 1189 1179 1171 1161 1191 1173 72 354 500 780 1 1 14364144 169 16.83 0.50 12 0.06 70.00 2378.00 1883 20240227 -37.44 1005 20241209 17.21 1269 -7.17 20250116 1130 4.25 20250102 1883 -37.44 20240227 1005 17.21 20241209 0.00 N 196700 500 71 억 109778 N N 0 N 00 N