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
083470/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
20250228,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-8,5,-0.64,38862671,31585,541.49,1235,1240,1201,1622,874,1248,1230.42,0.08,0,-598,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.15,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-8,5,-0.64,30545798,24875,426.45,1235,1240,1201,1622,874,1248,1227.97,0.08,0,-267,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.12,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-8,5,-0.64,23517266,19179,328.80,1235,1240,1201,1622,874,1248,1226.20,0.08,0,16,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.09,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-8,5,-0.64,15459851,12628,216.49,1235,1240,1201,1622,874,1248,1224.25,0.08,0,-248,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-8,5,-0.64,11625351,9528,163.35,1235,1240,1201,1622,874,1248,1220.12,0.08,0,-20,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.04,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,-32,5,-2.56,8740522,7184,123.16,1235,1235,1201,1622,874,1248,1216.67,0.08,0,323,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,259,-67.56,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.73,1121,20241209,8.47,1593,-23.67,20250109,1199,1.42,20250226,2200,-44.73,20240322,1121,8.47,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,100723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-18,5,-1.44,8472430,6966,119.42,1235,1235,1201,1622,874,1248,1216.25,0.08,0,323,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,262,-68.33,1.91,12,0.03,-18.00,643.00,2200,20240322,-44.09,1121,20241209,9.72,1593,-22.79,20250109,1199,2.59,20250226,2200,-44.09,20240322,1121,9.72,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250228,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1234,-14,5,-1.12,5744243,4747,81.38,1235,1235,1201,1622,874,1248,1210.08,0.08,0,1369,1263,1255,1246,1238,1229,1251,1234,107,374,500,890,1,1,21340329,263,-68.56,1.92,12,0.02,-18.00,643.00,2200,20240322,-43.91,1121,20241209,10.08,1593,-22.54,20250109,1199,2.92,20250226,2200,-43.91,20240322,1121,10.08,20241209,0.88,N,083470,500,106 억,,17285,N,N,0,N,00,N
20250227,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,-1,5,-0.08,7251031,5833,3.28,1249,1254,1237,1623,875,1249,1243.10,0.08,0,-633,1349,1299,1249,1199,1149,1324,1224,107,374,500,890,1,1,21340329,266,-69.33,1.94,12,0.03,-18.00,643.00,2200,20240322,-43.27,1121,20241209,11.33,1593,-21.66,20250109,1199,4.09,20250226,2200,-43.27,20240322,1121,11.33,20241209,0.88,N,083470,500,106 억,,17774,N,N,0,N,00,N
20250227,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-9,5,-0.72,6435314,5179,2.91,1249,1254,1237,1623,875,1249,1242.58,0.08,0,-609,1349,1299,1249,1199,1149,1324,1224,107,374,500,890,1,1,21340329,265,-68.89,1.93,12,0.02,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1199,3.42,20250226,2200,-43.64,20240322,1121,10.62,20241209,0.88,N,083470,500,106 억,,17774,N,N,0,N,00,N
20250227,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-4,5,-0.32,6343234,5105,2.87,1249,1254,1237,1623,875,1249,1242.55,0.08,0,-572,1349,1299,1249,1199,1149,1324,1224,107,374,500,890,1,1,21340329,266,-69.17,1.94,12,0.02,-18.00,643.00,2200,20240322,-43.41,1121,20241209,11.06,1593,-21.85,20250109,1199,3.84,20250226,2200,-43.41,20240322,1121,11.06,20241209,0.88,N,083470,500,106 억,,17774,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 160725 57 100.00 KOSDAQ 화학 N N N N N 1240 -8 5 -0.64 38862671 31585 541.49 1235 1240 1201 1622 874 1248 1230.42 0.08 0 -598 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.15 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
3 20250228 150728 57 100.00 KOSDAQ 화학 N N N N N 1240 -8 5 -0.64 30545798 24875 426.45 1235 1240 1201 1622 874 1248 1227.97 0.08 0 -267 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.12 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
4 20250228 140730 57 100.00 KOSDAQ 화학 N N N N N 1240 -8 5 -0.64 23517266 19179 328.80 1235 1240 1201 1622 874 1248 1226.20 0.08 0 16 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.09 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
5 20250228 130726 57 100.00 KOSDAQ 화학 N N N N N 1240 -8 5 -0.64 15459851 12628 216.49 1235 1240 1201 1622 874 1248 1224.25 0.08 0 -248 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
6 20250228 120723 57 100.00 KOSDAQ 화학 N N N N N 1240 -8 5 -0.64 11625351 9528 163.35 1235 1240 1201 1622 874 1248 1220.12 0.08 0 -20 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.04 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
7 20250228 110724 57 100.00 KOSDAQ 화학 N N N N N 1216 -32 5 -2.56 8740522 7184 123.16 1235 1235 1201 1622 874 1248 1216.67 0.08 0 323 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 259 -67.56 1.89 12 0.03 -18.00 643.00 2200 20240322 -44.73 1121 20241209 8.47 1593 -23.67 20250109 1199 1.42 20250226 2200 -44.73 20240322 1121 8.47 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
8 20250228 100723 57 100.00 KOSDAQ 화학 N N N N N 1230 -18 5 -1.44 8472430 6966 119.42 1235 1235 1201 1622 874 1248 1216.25 0.08 0 323 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 262 -68.33 1.91 12 0.03 -18.00 643.00 2200 20240322 -44.09 1121 20241209 9.72 1593 -22.79 20250109 1199 2.59 20250226 2200 -44.09 20240322 1121 9.72 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
9 20250228 090726 57 100.00 KOSDAQ 화학 N N N N N 1234 -14 5 -1.12 5744243 4747 81.38 1235 1235 1201 1622 874 1248 1210.08 0.08 0 1369 1263 1255 1246 1238 1229 1251 1234 107 374 500 890 1 1 21340329 263 -68.56 1.92 12 0.02 -18.00 643.00 2200 20240322 -43.91 1121 20241209 10.08 1593 -22.54 20250109 1199 2.92 20250226 2200 -43.91 20240322 1121 10.08 20241209 0.88 N 083470 500 106 억 17285 N N 0 N 00 N
10 20250227 160718 57 100.00 KOSDAQ 화학 N N N N N 1248 -1 5 -0.08 7251031 5833 3.28 1249 1254 1237 1623 875 1249 1243.10 0.08 0 -633 1349 1299 1249 1199 1149 1324 1224 107 374 500 890 1 1 21340329 266 -69.33 1.94 12 0.03 -18.00 643.00 2200 20240322 -43.27 1121 20241209 11.33 1593 -21.66 20250109 1199 4.09 20250226 2200 -43.27 20240322 1121 11.33 20241209 0.88 N 083470 500 106 억 17774 N N 0 N 00 N
11 20250227 150718 57 100.00 KOSDAQ 화학 N N N N N 1240 -9 5 -0.72 6435314 5179 2.91 1249 1254 1237 1623 875 1249 1242.58 0.08 0 -609 1349 1299 1249 1199 1149 1324 1224 107 374 500 890 1 1 21340329 265 -68.89 1.93 12 0.02 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1199 3.42 20250226 2200 -43.64 20240322 1121 10.62 20241209 0.88 N 083470 500 106 억 17774 N N 0 N 00 N
12 20250227 140720 57 100.00 KOSDAQ 화학 N N N N N 1245 -4 5 -0.32 6343234 5105 2.87 1249 1254 1237 1623 875 1249 1242.55 0.08 0 -572 1349 1299 1249 1199 1149 1324 1224 107 374 500 890 1 1 21340329 266 -69.17 1.94 12 0.02 -18.00 643.00 2200 20240322 -43.41 1121 20241209 11.06 1593 -21.85 20250109 1199 3.84 20250226 2200 -43.41 20240322 1121 11.06 20241209 0.88 N 083470 500 106 억 17774 N N 0 N 00 N