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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,7,2,0.60,81059605,68846,410.68,1176,1187,1173,1528,824,1176,1177.40,0.73,0,1188,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,170,16.90,0.50,12,0.48,70.00,2378.00,1883,20240227,-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,,105030,N,N,0,N,00,N
20250221,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,10,2,0.85,80492908,68367,407.82,1176,1186,1173,1528,824,1176,1177.36,0.73,0,1387,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,170,16.94,0.50,12,0.48,70.00,2378.00,1883,20240227,-37.02,1005,20241209,18.01,1269,-6.54,20250116,1130,4.96,20250102,1883,-37.02,20240227,1005,18.01,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250221,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,0,3,0.00,76176064,64717,386.05,1176,1181,1173,1528,824,1176,1177.06,0.73,0,-362,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.80,0.49,12,0.45,70.00,2378.00,1883,20240227,-37.55,1005,20241209,17.01,1269,-7.33,20250116,1130,4.07,20250102,1883,-37.55,20240227,1005,17.01,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250221,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,3,2,0.26,35292649,29956,178.69,1176,1181,1173,1528,824,1176,1178.15,0.73,0,831,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.84,0.50,12,0.21,70.00,2378.00,1883,20240227,-37.39,1005,20241209,17.31,1269,-7.09,20250116,1130,4.34,20250102,1883,-37.39,20240227,1005,17.31,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250221,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,3,2,0.26,19193168,16301,97.24,1176,1181,1173,1528,824,1176,1177.42,0.73,0,602,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.84,0.50,12,0.11,70.00,2378.00,1883,20240227,-37.39,1005,20241209,17.31,1269,-7.09,20250116,1130,4.34,20250102,1883,-37.39,20240227,1005,17.31,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250221,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-2,5,-0.17,3979725,3384,20.19,1176,1178,1173,1528,824,1176,1176.04,0.73,0,206,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.77,0.49,12,0.02,70.00,2378.00,1883,20240227,-37.65,1005,20241209,16.82,1269,-7.49,20250116,1130,3.89,20250102,1883,-37.65,20240227,1005,16.82,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250221,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,2,2,0.17,3354104,2852,17.01,1176,1178,1176,1528,824,1176,1176.05,0.73,0,41,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.83,0.50,12,0.02,70.00,2378.00,1883,20240227,-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,,105030,N,N,0,N,00,N
20250221,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,0,3,0.00,1624056,1381,8.24,1176,1176,1176,1528,824,1176,1176.00,0.73,0,0,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.80,0.49,12,0.01,70.00,2378.00,1883,20240227,-37.55,1005,20241209,17.01,1269,-7.33,20250116,1130,4.07,20250102,1883,-37.55,20240227,1005,17.01,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N
20250220,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-11,5,-0.93,19791355,16764,160.85,1187,1187,1172,1543,831,1187,1180.59,0.74,0,-1800,1198,1192,1187,1181,1176,1190,1179,72,356,500,780,1,1,14364144,169,16.80,0.49,12,0.12,70.00,2378.00,1883,20240227,-37.55,1005,20241209,17.01,1269,-7.33,20250116,1130,4.07,20250102,1883,-37.55,20240227,1005,17.01,20241209,0.00,N,196700,500,71 억,,106829,N,N,0,N,00,N
20250220,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-5,5,-0.42,18237138,15443,148.18,1187,1187,1172,1543,831,1187,1180.93,0.74,0,-1750,1198,1192,1187,1181,1176,1190,1179,72,356,500,780,1,1,14364144,170,16.89,0.50,12,0.11,70.00,2378.00,1883,20240227,-37.23,1005,20241209,17.61,1269,-6.86,20250116,1130,4.60,20250102,1883,-37.23,20240227,1005,17.61,20241209,0.00,N,196700,500,71 억,,106829,N,N,0,N,00,N
20250220,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-6,5,-0.51,15611515,13220,126.85,1187,1187,1172,1543,831,1187,1180.90,0.74,0,-1738,1198,1192,1187,1181,1176,1190,1179,72,356,500,780,1,1,14364144,170,16.87,0.50,12,0.09,70.00,2378.00,1883,20240227,-37.28,1005,20241209,17.51,1269,-6.93,20250116,1130,4.51,20250102,1883,-37.28,20240227,1005,17.51,20241209,0.00,N,196700,500,71 억,,106829,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 20250221 160935 57 100.00 KOSDAQ 화학 N N N N N 1183 7 2 0.60 81059605 68846 410.68 1176 1187 1173 1528 824 1176 1177.40 0.73 0 1188 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 170 16.90 0.50 12 0.48 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 105030 N N 0 N 00 N
3 20250221 150939 57 100.00 KOSDAQ 화학 N N N N N 1186 10 2 0.85 80492908 68367 407.82 1176 1186 1173 1528 824 1176 1177.36 0.73 0 1387 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 170 16.94 0.50 12 0.48 70.00 2378.00 1883 20240227 -37.02 1005 20241209 18.01 1269 -6.54 20250116 1130 4.96 20250102 1883 -37.02 20240227 1005 18.01 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
4 20250221 140938 57 100.00 KOSDAQ 화학 N N N N N 1176 0 3 0.00 76176064 64717 386.05 1176 1181 1173 1528 824 1176 1177.06 0.73 0 -362 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.80 0.49 12 0.45 70.00 2378.00 1883 20240227 -37.55 1005 20241209 17.01 1269 -7.33 20250116 1130 4.07 20250102 1883 -37.55 20240227 1005 17.01 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
5 20250221 130937 57 100.00 KOSDAQ 화학 N N N N N 1179 3 2 0.26 35292649 29956 178.69 1176 1181 1173 1528 824 1176 1178.15 0.73 0 831 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.84 0.50 12 0.21 70.00 2378.00 1883 20240227 -37.39 1005 20241209 17.31 1269 -7.09 20250116 1130 4.34 20250102 1883 -37.39 20240227 1005 17.31 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
6 20250221 120938 57 100.00 KOSDAQ 화학 N N N N N 1179 3 2 0.26 19193168 16301 97.24 1176 1181 1173 1528 824 1176 1177.42 0.73 0 602 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.84 0.50 12 0.11 70.00 2378.00 1883 20240227 -37.39 1005 20241209 17.31 1269 -7.09 20250116 1130 4.34 20250102 1883 -37.39 20240227 1005 17.31 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
7 20250221 110934 57 100.00 KOSDAQ 화학 N N N N N 1174 -2 5 -0.17 3979725 3384 20.19 1176 1178 1173 1528 824 1176 1176.04 0.73 0 206 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.77 0.49 12 0.02 70.00 2378.00 1883 20240227 -37.65 1005 20241209 16.82 1269 -7.49 20250116 1130 3.89 20250102 1883 -37.65 20240227 1005 16.82 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
8 20250221 100936 57 100.00 KOSDAQ 화학 N N N N N 1178 2 2 0.17 3354104 2852 17.01 1176 1178 1176 1528 824 1176 1176.05 0.73 0 41 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.83 0.50 12 0.02 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 105030 N N 0 N 00 N
9 20250221 090939 57 100.00 KOSDAQ 화학 N N N N N 1176 0 3 0.00 1624056 1381 8.24 1176 1176 1176 1528 824 1176 1176.00 0.73 0 0 1193 1184 1178 1169 1163 1181 1166 72 352 500 770 1 1 14364144 169 16.80 0.49 12 0.01 70.00 2378.00 1883 20240227 -37.55 1005 20241209 17.01 1269 -7.33 20250116 1130 4.07 20250102 1883 -37.55 20240227 1005 17.01 20241209 0.00 N 196700 500 71 억 105030 N N 0 N 00 N
10 20250220 160932 57 100.00 KOSDAQ 화학 N N N N N 1176 -11 5 -0.93 19791355 16764 160.85 1187 1187 1172 1543 831 1187 1180.59 0.74 0 -1800 1198 1192 1187 1181 1176 1190 1179 72 356 500 780 1 1 14364144 169 16.80 0.49 12 0.12 70.00 2378.00 1883 20240227 -37.55 1005 20241209 17.01 1269 -7.33 20250116 1130 4.07 20250102 1883 -37.55 20240227 1005 17.01 20241209 0.00 N 196700 500 71 억 106829 N N 0 N 00 N
11 20250220 150934 57 100.00 KOSDAQ 화학 N N N N N 1182 -5 5 -0.42 18237138 15443 148.18 1187 1187 1172 1543 831 1187 1180.93 0.74 0 -1750 1198 1192 1187 1181 1176 1190 1179 72 356 500 780 1 1 14364144 170 16.89 0.50 12 0.11 70.00 2378.00 1883 20240227 -37.23 1005 20241209 17.61 1269 -6.86 20250116 1130 4.60 20250102 1883 -37.23 20240227 1005 17.61 20241209 0.00 N 196700 500 71 억 106829 N N 0 N 00 N
12 20250220 140935 57 100.00 KOSDAQ 화학 N N N N N 1181 -6 5 -0.51 15611515 13220 126.85 1187 1187 1172 1543 831 1187 1180.90 0.74 0 -1738 1198 1192 1187 1181 1176 1190 1179 72 356 500 780 1 1 14364144 170 16.87 0.50 12 0.09 70.00 2378.00 1883 20240227 -37.28 1005 20241209 17.51 1269 -6.93 20250116 1130 4.51 20250102 1883 -37.28 20240227 1005 17.51 20241209 0.00 N 196700 500 71 억 106829 N N 0 N 00 N