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
037370/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
20250228,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-260,5,-4.28,241836810,40997,421.13,6000,6070,5820,7900,4260,6080,5898.96,2.02,0,-3551,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,502,-6.29,0.84,12,0.48,-925.00,6940.00,10810,20240219,-46.16,5050,20241209,15.25,6370,-8.63,20250203,5570,4.49,20250103,10570,-44.94,20240228,5050,15.25,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-230,5,-3.78,210510860,35618,365.88,6000,6070,5820,7900,4260,6080,5910.19,2.02,0,-3405,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,505,-6.32,0.84,12,0.41,-925.00,6940.00,10810,20240219,-45.88,5050,20241209,15.84,6370,-8.16,20250203,5570,5.03,20250103,10570,-44.65,20240228,5050,15.84,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-220,5,-3.62,201061010,34006,349.32,6000,6070,5820,7900,4260,6080,5912.47,2.02,0,-3212,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,505,-6.34,0.84,12,0.39,-925.00,6940.00,10810,20240219,-45.79,5050,20241209,16.04,6370,-8.01,20250203,5570,5.21,20250103,10570,-44.56,20240228,5050,16.04,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-230,5,-3.78,195077550,32982,338.80,6000,6070,5820,7900,4260,6080,5914.62,2.02,0,-3167,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,505,-6.32,0.84,12,0.38,-925.00,6940.00,10810,20240219,-45.88,5050,20241209,15.84,6370,-8.16,20250203,5570,5.03,20250103,10570,-44.65,20240228,5050,15.84,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-240,5,-3.95,182316060,30793,316.31,6000,6070,5840,7900,4260,6080,5920.65,2.02,0,-3178,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,504,-6.31,0.84,12,0.36,-925.00,6940.00,10810,20240219,-45.98,5050,20241209,15.64,6370,-8.32,20250203,5570,4.85,20250103,10570,-44.75,20240228,5050,15.64,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-170,5,-2.80,121506670,20442,209.98,6000,6070,5880,7900,4260,6080,5943.91,2.02,0,-1475,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,510,-6.39,0.85,12,0.24,-925.00,6940.00,10810,20240219,-45.33,5050,20241209,17.03,6370,-7.22,20250203,5570,6.10,20250103,10570,-44.09,20240228,5050,17.03,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,-100,5,-1.64,87338340,14682,150.82,6000,6070,5880,7900,4260,6080,5948.58,2.02,0,-1048,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,516,-6.46,0.86,12,0.17,-925.00,6940.00,10810,20240219,-44.68,5050,20241209,18.42,6370,-6.12,20250203,5570,7.36,20250103,10570,-43.42,20240228,5050,18.42,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250228,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-80,5,-1.32,7459840,1238,12.72,6000,6070,6000,7900,4260,6080,6025.28,2.02,0,230,6253,6166,6113,6026,5973,6140,6000,86,1820,1000,4250,10,1,8624972,517,-6.49,0.86,12,0.01,-925.00,6940.00,10810,20240219,-44.50,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10570,-43.24,20240228,5050,18.81,20241209,0.01,N,037370,1000,86 억,,174228,N,N,0,N,00,N
20250227,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-120,5,-1.94,59523370,9735,54.27,6200,6200,6060,8060,4340,6200,6114.45,2.02,0,-67,6360,6280,6140,6060,5920,6320,6100,86,1860,1000,4340,10,1,8624972,524,-6.57,0.88,12,0.11,-925.00,6940.00,10870,20240216,-44.07,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10570,-42.48,20240228,5050,20.40,20241209,0.01,N,037370,1000,86 억,,174295,N,N,0,N,00,N
20250227,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,-90,5,-1.45,55996090,9156,51.05,6200,6200,6060,8060,4340,6200,6115.78,2.02,0,133,6360,6280,6140,6060,5920,6320,6100,86,1860,1000,4340,10,1,8624972,527,-6.61,0.88,12,0.11,-925.00,6940.00,10870,20240216,-43.79,5050,20241209,20.99,6370,-4.08,20250203,5570,9.69,20250103,10570,-42.19,20240228,5050,20.99,20241209,0.01,N,037370,1000,86 억,,174295,N,N,0,N,00,N
20250227,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,-100,5,-1.61,52107640,8519,47.49,6200,6200,6060,8060,4340,6200,6116.64,2.02,0,139,6360,6280,6140,6060,5920,6320,6100,86,1860,1000,4340,10,1,8624972,526,-6.59,0.88,12,0.10,-925.00,6940.00,10870,20240216,-43.88,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10570,-42.29,20240228,5050,20.79,20241209,0.01,N,037370,1000,86 억,,174295,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 160457 57 100.00 KOSDAQ 화학 N N N N N 5820 -260 5 -4.28 241836810 40997 421.13 6000 6070 5820 7900 4260 6080 5898.96 2.02 0 -3551 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 502 -6.29 0.84 12 0.48 -925.00 6940.00 10810 20240219 -46.16 5050 20241209 15.25 6370 -8.63 20250203 5570 4.49 20250103 10570 -44.94 20240228 5050 15.25 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
3 20250228 150500 57 100.00 KOSDAQ 화학 N N N N N 5850 -230 5 -3.78 210510860 35618 365.88 6000 6070 5820 7900 4260 6080 5910.19 2.02 0 -3405 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 505 -6.32 0.84 12 0.41 -925.00 6940.00 10810 20240219 -45.88 5050 20241209 15.84 6370 -8.16 20250203 5570 5.03 20250103 10570 -44.65 20240228 5050 15.84 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
4 20250228 140501 57 100.00 KOSDAQ 화학 N N N N N 5860 -220 5 -3.62 201061010 34006 349.32 6000 6070 5820 7900 4260 6080 5912.47 2.02 0 -3212 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 505 -6.34 0.84 12 0.39 -925.00 6940.00 10810 20240219 -45.79 5050 20241209 16.04 6370 -8.01 20250203 5570 5.21 20250103 10570 -44.56 20240228 5050 16.04 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
5 20250228 130459 57 100.00 KOSDAQ 화학 N N N N N 5850 -230 5 -3.78 195077550 32982 338.80 6000 6070 5820 7900 4260 6080 5914.62 2.02 0 -3167 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 505 -6.32 0.84 12 0.38 -925.00 6940.00 10810 20240219 -45.88 5050 20241209 15.84 6370 -8.16 20250203 5570 5.03 20250103 10570 -44.65 20240228 5050 15.84 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
6 20250228 120456 57 100.00 KOSDAQ 화학 N N N N N 5840 -240 5 -3.95 182316060 30793 316.31 6000 6070 5840 7900 4260 6080 5920.65 2.02 0 -3178 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 504 -6.31 0.84 12 0.36 -925.00 6940.00 10810 20240219 -45.98 5050 20241209 15.64 6370 -8.32 20250203 5570 4.85 20250103 10570 -44.75 20240228 5050 15.64 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
7 20250228 110457 57 100.00 KOSDAQ 화학 N N N N N 5910 -170 5 -2.80 121506670 20442 209.98 6000 6070 5880 7900 4260 6080 5943.91 2.02 0 -1475 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 510 -6.39 0.85 12 0.24 -925.00 6940.00 10810 20240219 -45.33 5050 20241209 17.03 6370 -7.22 20250203 5570 6.10 20250103 10570 -44.09 20240228 5050 17.03 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
8 20250228 100456 57 100.00 KOSDAQ 화학 N N N N N 5980 -100 5 -1.64 87338340 14682 150.82 6000 6070 5880 7900 4260 6080 5948.58 2.02 0 -1048 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 516 -6.46 0.86 12 0.17 -925.00 6940.00 10810 20240219 -44.68 5050 20241209 18.42 6370 -6.12 20250203 5570 7.36 20250103 10570 -43.42 20240228 5050 18.42 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
9 20250228 090458 57 100.00 KOSDAQ 화학 N N N N N 6000 -80 5 -1.32 7459840 1238 12.72 6000 6070 6000 7900 4260 6080 6025.28 2.02 0 230 6253 6166 6113 6026 5973 6140 6000 86 1820 1000 4250 10 1 8624972 517 -6.49 0.86 12 0.01 -925.00 6940.00 10810 20240219 -44.50 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10570 -43.24 20240228 5050 18.81 20241209 0.01 N 037370 1000 86 억 174228 N N 0 N 00 N
10 20250227 160455 57 100.00 KOSDAQ 화학 N N N N N 6080 -120 5 -1.94 59523370 9735 54.27 6200 6200 6060 8060 4340 6200 6114.45 2.02 0 -67 6360 6280 6140 6060 5920 6320 6100 86 1860 1000 4340 10 1 8624972 524 -6.57 0.88 12 0.11 -925.00 6940.00 10870 20240216 -44.07 5050 20241209 20.40 6370 -4.55 20250203 5570 9.16 20250103 10570 -42.48 20240228 5050 20.40 20241209 0.01 N 037370 1000 86 억 174295 N N 0 N 00 N
11 20250227 150452 57 100.00 KOSDAQ 화학 N N N N N 6110 -90 5 -1.45 55996090 9156 51.05 6200 6200 6060 8060 4340 6200 6115.78 2.02 0 133 6360 6280 6140 6060 5920 6320 6100 86 1860 1000 4340 10 1 8624972 527 -6.61 0.88 12 0.11 -925.00 6940.00 10870 20240216 -43.79 5050 20241209 20.99 6370 -4.08 20250203 5570 9.69 20250103 10570 -42.19 20240228 5050 20.99 20241209 0.01 N 037370 1000 86 억 174295 N N 0 N 00 N
12 20250227 140455 57 100.00 KOSDAQ 화학 N N N N N 6100 -100 5 -1.61 52107640 8519 47.49 6200 6200 6060 8060 4340 6200 6116.64 2.02 0 139 6360 6280 6140 6060 5920 6320 6100 86 1860 1000 4340 10 1 8624972 526 -6.59 0.88 12 0.10 -925.00 6940.00 10870 20240216 -43.88 5050 20241209 20.79 6370 -4.24 20250203 5570 9.52 20250103 10570 -42.29 20240228 5050 20.79 20241209 0.01 N 037370 1000 86 억 174295 N N 0 N 00 N