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
017890/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
20250228,160339,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8530,-90,5,-1.04,145277120,17107,42.13,8620,8620,8440,11200,6040,8620,8492.26,2.08,0,-4210,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1843,18.30,0.38,12,0.08,466.00,22429.00,12430,20240219,-31.38,7430,20241209,14.80,8730,-2.29,20250227,8090,5.44,20250227,11630,-26.66,20240320,7430,14.80,20241209,1.97,N,017890,500,108 억,,449614,N,N,402,N,00,N
20250228,150340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-120,5,-1.39,127130890,14972,36.87,8620,8620,8440,11200,6040,8620,8491.24,2.08,0,-3329,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1836,18.24,0.38,12,0.07,466.00,22429.00,12430,20240219,-31.62,7430,20241209,14.40,8730,-2.63,20250227,8090,5.07,20250227,11630,-26.91,20240320,7430,14.40,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,140341,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-120,5,-1.39,117827250,13876,34.17,8620,8620,8440,11200,6040,8620,8491.44,2.08,0,-2613,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1836,18.24,0.38,12,0.06,466.00,22429.00,12430,20240219,-31.62,7430,20241209,14.40,8730,-2.63,20250227,8090,5.07,20250227,11630,-26.91,20240320,7430,14.40,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,130340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8460,-160,5,-1.86,104542460,12309,30.31,8620,8620,8440,11200,6040,8620,8493.17,2.08,0,-1801,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1828,18.15,0.38,12,0.06,466.00,22429.00,12430,20240219,-31.94,7430,20241209,13.86,8730,-3.09,20250227,8090,4.57,20250227,11630,-27.26,20240320,7430,13.86,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,120338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8470,-150,5,-1.74,89165530,10494,25.84,8620,8620,8440,11200,6040,8620,8496.81,2.08,0,-650,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1830,18.18,0.38,12,0.05,466.00,22429.00,12430,20240219,-31.86,7430,20241209,14.00,8730,-2.98,20250227,8090,4.70,20250227,11630,-27.17,20240320,7430,14.00,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,110338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8480,-140,5,-1.62,64857980,7620,18.77,8620,8620,8470,11200,6040,8620,8511.55,2.08,0,-832,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1832,18.20,0.38,12,0.04,466.00,22429.00,12430,20240219,-31.78,7430,20241209,14.13,8730,-2.86,20250227,8090,4.82,20250227,11630,-27.09,20240320,7430,14.13,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,100338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,-80,5,-0.93,24071340,2818,6.94,8620,8620,8510,11200,6040,8620,8541.99,2.08,0,-963,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1845,18.33,0.38,12,0.01,466.00,22429.00,12430,20240219,-31.30,7430,20241209,14.94,8730,-2.18,20250227,8090,5.56,20250227,11630,-26.57,20240320,7430,14.94,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250228,090339,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,-80,5,-0.93,1223950,142,0.35,8620,8620,8540,11200,6040,8620,8619.37,2.08,0,1,9120,8870,8480,8230,7840,8675,8035,108,2580,500,6200,10,1,21605760,1845,18.33,0.38,12,0.00,466.00,22429.00,12430,20240219,-31.30,7430,20241209,14.94,8730,-2.18,20250227,8090,5.56,20250227,11630,-26.57,20240320,7430,14.94,20241209,1.97,N,017890,500,108 억,,449614,N,N,2,N,00,N
20250227,160338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-100,5,-1.15,349228420,40604,227.72,8710,8730,8090,11330,6110,8720,8600.79,2.10,0,-4842,8820,8770,8670,8620,8520,8795,8645,108,2610,500,6270,10,1,21605760,1862,18.50,0.38,12,0.19,466.00,22429.00,12500,20240216,-31.04,7430,20241209,16.02,8730,-1.26,20250227,8090,6.55,20250227,11690,-26.26,20240227,7430,16.02,20241209,1.98,N,017890,500,108 억,,454309,N,N,2,N,00,N
20250227,150336,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8590,-130,5,-1.49,277954840,32315,181.23,8710,8730,8090,11330,6110,8720,8601.42,2.10,0,-4542,8820,8770,8670,8620,8520,8795,8645,108,2610,500,6270,10,1,21605760,1856,18.43,0.38,12,0.15,466.00,22429.00,12500,20240216,-31.28,7430,20241209,15.61,8730,-1.60,20250227,8090,6.18,20250227,11690,-26.52,20240227,7430,15.61,20241209,1.98,N,017890,500,108 억,,454309,N,N,15,N,00,N
20250227,140337,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-60,5,-0.69,168540260,19533,109.55,8710,8730,8590,11330,6110,8720,8628.49,2.10,0,752,8820,8770,8670,8620,8520,8795,8645,108,2610,500,6270,10,1,21605760,1871,18.58,0.39,12,0.09,466.00,22429.00,12500,20240216,-30.72,7430,20241209,16.55,8730,-0.80,20250227,8170,6.00,20250212,11690,-25.92,20240227,7430,16.55,20241209,1.98,N,017890,500,108 억,,454309,N,N,15,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 160339 55 60.00 KOSDAQ 화학 N N N Y 60 N 8530 -90 5 -1.04 145277120 17107 42.13 8620 8620 8440 11200 6040 8620 8492.26 2.08 0 -4210 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1843 18.30 0.38 12 0.08 466.00 22429.00 12430 20240219 -31.38 7430 20241209 14.80 8730 -2.29 20250227 8090 5.44 20250227 11630 -26.66 20240320 7430 14.80 20241209 1.97 N 017890 500 108 억 449614 N N 402 N 00 N
3 20250228 150340 55 60.00 KOSDAQ 화학 N N N Y 60 N 8500 -120 5 -1.39 127130890 14972 36.87 8620 8620 8440 11200 6040 8620 8491.24 2.08 0 -3329 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1836 18.24 0.38 12 0.07 466.00 22429.00 12430 20240219 -31.62 7430 20241209 14.40 8730 -2.63 20250227 8090 5.07 20250227 11630 -26.91 20240320 7430 14.40 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
4 20250228 140341 55 60.00 KOSDAQ 화학 N N N Y 60 N 8500 -120 5 -1.39 117827250 13876 34.17 8620 8620 8440 11200 6040 8620 8491.44 2.08 0 -2613 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1836 18.24 0.38 12 0.06 466.00 22429.00 12430 20240219 -31.62 7430 20241209 14.40 8730 -2.63 20250227 8090 5.07 20250227 11630 -26.91 20240320 7430 14.40 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
5 20250228 130340 55 60.00 KOSDAQ 화학 N N N Y 60 N 8460 -160 5 -1.86 104542460 12309 30.31 8620 8620 8440 11200 6040 8620 8493.17 2.08 0 -1801 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1828 18.15 0.38 12 0.06 466.00 22429.00 12430 20240219 -31.94 7430 20241209 13.86 8730 -3.09 20250227 8090 4.57 20250227 11630 -27.26 20240320 7430 13.86 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
6 20250228 120338 55 60.00 KOSDAQ 화학 N N N Y 60 N 8470 -150 5 -1.74 89165530 10494 25.84 8620 8620 8440 11200 6040 8620 8496.81 2.08 0 -650 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1830 18.18 0.38 12 0.05 466.00 22429.00 12430 20240219 -31.86 7430 20241209 14.00 8730 -2.98 20250227 8090 4.70 20250227 11630 -27.17 20240320 7430 14.00 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
7 20250228 110338 55 60.00 KOSDAQ 화학 N N N Y 60 N 8480 -140 5 -1.62 64857980 7620 18.77 8620 8620 8470 11200 6040 8620 8511.55 2.08 0 -832 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1832 18.20 0.38 12 0.04 466.00 22429.00 12430 20240219 -31.78 7430 20241209 14.13 8730 -2.86 20250227 8090 4.82 20250227 11630 -27.09 20240320 7430 14.13 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
8 20250228 100338 55 60.00 KOSDAQ 화학 N N N Y 60 N 8540 -80 5 -0.93 24071340 2818 6.94 8620 8620 8510 11200 6040 8620 8541.99 2.08 0 -963 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1845 18.33 0.38 12 0.01 466.00 22429.00 12430 20240219 -31.30 7430 20241209 14.94 8730 -2.18 20250227 8090 5.56 20250227 11630 -26.57 20240320 7430 14.94 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
9 20250228 090339 55 60.00 KOSDAQ 화학 N N N Y 60 N 8540 -80 5 -0.93 1223950 142 0.35 8620 8620 8540 11200 6040 8620 8619.37 2.08 0 1 9120 8870 8480 8230 7840 8675 8035 108 2580 500 6200 10 1 21605760 1845 18.33 0.38 12 0.00 466.00 22429.00 12430 20240219 -31.30 7430 20241209 14.94 8730 -2.18 20250227 8090 5.56 20250227 11630 -26.57 20240320 7430 14.94 20241209 1.97 N 017890 500 108 억 449614 N N 2 N 00 N
10 20250227 160338 55 60.00 KOSDAQ 화학 N N N Y 60 N 8620 -100 5 -1.15 349228420 40604 227.72 8710 8730 8090 11330 6110 8720 8600.79 2.10 0 -4842 8820 8770 8670 8620 8520 8795 8645 108 2610 500 6270 10 1 21605760 1862 18.50 0.38 12 0.19 466.00 22429.00 12500 20240216 -31.04 7430 20241209 16.02 8730 -1.26 20250227 8090 6.55 20250227 11690 -26.26 20240227 7430 16.02 20241209 1.98 N 017890 500 108 억 454309 N N 2 N 00 N
11 20250227 150336 55 60.00 KOSDAQ 화학 N N N Y 60 N 8590 -130 5 -1.49 277954840 32315 181.23 8710 8730 8090 11330 6110 8720 8601.42 2.10 0 -4542 8820 8770 8670 8620 8520 8795 8645 108 2610 500 6270 10 1 21605760 1856 18.43 0.38 12 0.15 466.00 22429.00 12500 20240216 -31.28 7430 20241209 15.61 8730 -1.60 20250227 8090 6.18 20250227 11690 -26.52 20240227 7430 15.61 20241209 1.98 N 017890 500 108 억 454309 N N 15 N 00 N
12 20250227 140337 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 -60 5 -0.69 168540260 19533 109.55 8710 8730 8590 11330 6110 8720 8628.49 2.10 0 752 8820 8770 8670 8620 8520 8795 8645 108 2610 500 6270 10 1 21605760 1871 18.58 0.39 12 0.09 466.00 22429.00 12500 20240216 -30.72 7430 20241209 16.55 8730 -0.80 20250227 8170 6.00 20250212 11690 -25.92 20240227 7430 16.55 20241209 1.98 N 017890 500 108 억 454309 N N 15 N 00 N