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
080530/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
20250228,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,-45,5,-3.58,19116040,15612,74.26,1245,1255,1200,1632,880,1256,1224.45,0.26,0,-1485,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,524,-6.18,1.46,12,0.04,-196.00,829.00,3380,20240329,-64.17,1046,20250102,15.77,1450,-16.48,20250122,1046,15.77,20250102,3380,-64.17,20240329,1046,15.77,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-24,5,-1.91,18472999,15081,71.73,1245,1255,1200,1632,880,1256,1224.92,0.26,0,-1152,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,533,-6.29,1.49,12,0.03,-196.00,829.00,3380,20240329,-63.55,1046,20250102,17.78,1450,-15.03,20250122,1046,17.78,20250102,3380,-63.55,20240329,1046,17.78,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,-19,5,-1.51,7814485,6327,30.09,1245,1255,1201,1632,880,1256,1235.10,0.26,0,-1093,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,536,-6.31,1.49,12,0.01,-196.00,829.00,3380,20240329,-63.40,1046,20250102,18.26,1450,-14.69,20250122,1046,18.26,20250102,3380,-63.40,20240329,1046,18.26,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,130720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,-8,5,-0.64,5582663,4526,21.53,1245,1255,1201,1632,880,1256,1233.47,0.26,0,-878,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,540,-6.37,1.51,12,0.01,-196.00,829.00,3380,20240329,-63.08,1046,20250102,19.31,1450,-13.93,20250122,1046,19.31,20250102,3380,-63.08,20240329,1046,19.31,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,120718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-18,5,-1.43,5474933,4439,21.11,1245,1255,1201,1632,880,1256,1233.37,0.26,0,-878,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,536,-6.32,1.49,12,0.01,-196.00,829.00,3380,20240329,-63.37,1046,20250102,18.36,1450,-14.62,20250122,1046,18.36,20250102,3380,-63.37,20240329,1046,18.36,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,110719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,-8,5,-0.64,4682480,3803,18.09,1245,1255,1201,1632,880,1256,1231.26,0.26,0,-771,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,540,-6.37,1.51,12,0.01,-196.00,829.00,3380,20240329,-63.08,1046,20250102,19.31,1450,-13.93,20250122,1046,19.31,20250102,3380,-63.08,20240329,1046,19.31,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,100717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-10,5,-0.80,3378287,2744,13.05,1245,1255,1201,1632,880,1256,1231.15,0.26,0,-394,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,540,-6.36,1.50,12,0.01,-196.00,829.00,3380,20240329,-63.14,1046,20250102,19.12,1450,-14.07,20250122,1046,19.12,20250102,3380,-63.14,20240329,1046,19.12,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250228,090720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,-45,5,-3.58,1877808,1522,7.24,1245,1255,1201,1632,880,1256,1233.78,0.26,0,173,1276,1265,1245,1234,1214,1271,1240,217,376,500,770,1,1,43300427,524,-6.18,1.46,12,0.00,-196.00,829.00,3380,20240329,-64.17,1046,20250102,15.77,1450,-16.48,20250122,1046,15.77,20250102,3380,-64.17,20240329,1046,15.77,20250102,0.00,N,080530,500,216 억,,113086,N,N,0,N,00,N
20250227,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,31,2,2.53,25982717,21013,176.33,1225,1256,1225,1592,858,1225,1236.51,0.27,0,-1906,1261,1242,1231,1212,1201,1237,1207,217,367,500,750,1,1,43300427,544,-6.41,1.52,12,0.05,-196.00,829.00,3380,20240329,-62.84,1046,20250102,20.08,1450,-13.38,20250122,1046,20.08,20250102,3380,-62.84,20240329,1046,20.08,20250102,0.00,N,080530,500,216 억,,114992,N,N,0,N,00,N
20250227,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,3,2,0.24,23484091,19020,159.60,1225,1256,1225,1592,858,1225,1234.71,0.27,0,-1390,1261,1242,1231,1212,1201,1237,1207,217,367,500,750,1,1,43300427,532,-6.27,1.48,12,0.04,-196.00,829.00,3380,20240329,-63.67,1046,20250102,17.40,1450,-15.31,20250122,1046,17.40,20250102,3380,-63.67,20240329,1046,17.40,20250102,0.00,N,080530,500,216 억,,114992,N,N,0,N,00,N
20250227,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,3,2,0.24,22634706,18329,153.81,1225,1256,1225,1592,858,1225,1234.91,0.27,0,-1519,1261,1242,1231,1212,1201,1237,1207,217,367,500,750,1,1,43300427,532,-6.27,1.48,12,0.04,-196.00,829.00,3380,20240329,-63.67,1046,20250102,17.40,1450,-15.31,20250122,1046,17.40,20250102,3380,-63.67,20240329,1046,17.40,20250102,0.00,N,080530,500,216 억,,114992,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 160719 57 100.00 KOSDAQ 화학 N N N N N 1211 -45 5 -3.58 19116040 15612 74.26 1245 1255 1200 1632 880 1256 1224.45 0.26 0 -1485 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 524 -6.18 1.46 12 0.04 -196.00 829.00 3380 20240329 -64.17 1046 20250102 15.77 1450 -16.48 20250122 1046 15.77 20250102 3380 -64.17 20240329 1046 15.77 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
3 20250228 150723 57 100.00 KOSDAQ 화학 N N N N N 1232 -24 5 -1.91 18472999 15081 71.73 1245 1255 1200 1632 880 1256 1224.92 0.26 0 -1152 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 533 -6.29 1.49 12 0.03 -196.00 829.00 3380 20240329 -63.55 1046 20250102 17.78 1450 -15.03 20250122 1046 17.78 20250102 3380 -63.55 20240329 1046 17.78 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
4 20250228 140724 57 100.00 KOSDAQ 화학 N N N N N 1237 -19 5 -1.51 7814485 6327 30.09 1245 1255 1201 1632 880 1256 1235.10 0.26 0 -1093 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 536 -6.31 1.49 12 0.01 -196.00 829.00 3380 20240329 -63.40 1046 20250102 18.26 1450 -14.69 20250122 1046 18.26 20250102 3380 -63.40 20240329 1046 18.26 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
5 20250228 130720 57 100.00 KOSDAQ 화학 N N N N N 1248 -8 5 -0.64 5582663 4526 21.53 1245 1255 1201 1632 880 1256 1233.47 0.26 0 -878 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 540 -6.37 1.51 12 0.01 -196.00 829.00 3380 20240329 -63.08 1046 20250102 19.31 1450 -13.93 20250122 1046 19.31 20250102 3380 -63.08 20240329 1046 19.31 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
6 20250228 120718 57 100.00 KOSDAQ 화학 N N N N N 1238 -18 5 -1.43 5474933 4439 21.11 1245 1255 1201 1632 880 1256 1233.37 0.26 0 -878 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 536 -6.32 1.49 12 0.01 -196.00 829.00 3380 20240329 -63.37 1046 20250102 18.36 1450 -14.62 20250122 1046 18.36 20250102 3380 -63.37 20240329 1046 18.36 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
7 20250228 110719 57 100.00 KOSDAQ 화학 N N N N N 1248 -8 5 -0.64 4682480 3803 18.09 1245 1255 1201 1632 880 1256 1231.26 0.26 0 -771 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 540 -6.37 1.51 12 0.01 -196.00 829.00 3380 20240329 -63.08 1046 20250102 19.31 1450 -13.93 20250122 1046 19.31 20250102 3380 -63.08 20240329 1046 19.31 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
8 20250228 100717 57 100.00 KOSDAQ 화학 N N N N N 1246 -10 5 -0.80 3378287 2744 13.05 1245 1255 1201 1632 880 1256 1231.15 0.26 0 -394 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 540 -6.36 1.50 12 0.01 -196.00 829.00 3380 20240329 -63.14 1046 20250102 19.12 1450 -14.07 20250122 1046 19.12 20250102 3380 -63.14 20240329 1046 19.12 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
9 20250228 090720 57 100.00 KOSDAQ 화학 N N N N N 1211 -45 5 -3.58 1877808 1522 7.24 1245 1255 1201 1632 880 1256 1233.78 0.26 0 173 1276 1265 1245 1234 1214 1271 1240 217 376 500 770 1 1 43300427 524 -6.18 1.46 12 0.00 -196.00 829.00 3380 20240329 -64.17 1046 20250102 15.77 1450 -16.48 20250122 1046 15.77 20250102 3380 -64.17 20240329 1046 15.77 20250102 0.00 N 080530 500 216 억 113086 N N 0 N 00 N
10 20250227 160713 57 100.00 KOSDAQ 화학 N N N N N 1256 31 2 2.53 25982717 21013 176.33 1225 1256 1225 1592 858 1225 1236.51 0.27 0 -1906 1261 1242 1231 1212 1201 1237 1207 217 367 500 750 1 1 43300427 544 -6.41 1.52 12 0.05 -196.00 829.00 3380 20240329 -62.84 1046 20250102 20.08 1450 -13.38 20250122 1046 20.08 20250102 3380 -62.84 20240329 1046 20.08 20250102 0.00 N 080530 500 216 억 114992 N N 0 N 00 N
11 20250227 150712 57 100.00 KOSDAQ 화학 N N N N N 1228 3 2 0.24 23484091 19020 159.60 1225 1256 1225 1592 858 1225 1234.71 0.27 0 -1390 1261 1242 1231 1212 1201 1237 1207 217 367 500 750 1 1 43300427 532 -6.27 1.48 12 0.04 -196.00 829.00 3380 20240329 -63.67 1046 20250102 17.40 1450 -15.31 20250122 1046 17.40 20250102 3380 -63.67 20240329 1046 17.40 20250102 0.00 N 080530 500 216 억 114992 N N 0 N 00 N
12 20250227 140714 57 100.00 KOSDAQ 화학 N N N N N 1228 3 2 0.24 22634706 18329 153.81 1225 1256 1225 1592 858 1225 1234.91 0.27 0 -1519 1261 1242 1231 1212 1201 1237 1207 217 367 500 750 1 1 43300427 532 -6.27 1.48 12 0.04 -196.00 829.00 3380 20240329 -63.67 1046 20250102 17.40 1450 -15.31 20250122 1046 17.40 20250102 3380 -63.67 20240329 1046 17.40 20250102 0.00 N 080530 500 216 억 114992 N N 0 N 00 N