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
083660/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
20250228,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,-10,5,-1.45,123294085,185349,160.90,685,693,654,897,483,690,665.20,0.19,0,-4633,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,416,-5.11,1.82,12,0.30,-133.00,373.00,1450,20240221,-53.10,650,20250221,4.62,1089,-37.56,20250207,650,4.62,20250221,1380,-50.72,20240510,650,4.62,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,663,-27,5,-3.91,113366179,170547,148.05,685,693,655,897,483,690,664.72,0.19,0,-3023,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,406,-4.98,1.78,12,0.28,-133.00,373.00,1450,20240221,-54.28,650,20250221,2.00,1089,-39.12,20250207,650,2.00,20250221,1380,-51.96,20240510,650,2.00,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-31,5,-4.49,99203707,149186,129.51,685,693,655,897,483,690,664.97,0.19,0,-3322,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,404,-4.95,1.77,12,0.24,-133.00,373.00,1450,20240221,-54.55,650,20250221,1.38,1089,-39.49,20250207,650,1.38,20250221,1380,-52.25,20240510,650,1.38,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,-29,5,-4.20,85941249,128987,111.98,685,693,655,897,483,690,666.28,0.19,0,1175,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,405,-4.97,1.77,12,0.21,-133.00,373.00,1450,20240221,-54.41,650,20250221,1.69,1089,-39.30,20250207,650,1.69,20250221,1380,-52.10,20240510,650,1.69,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,120725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,-28,5,-4.06,79706025,119501,103.74,685,693,657,897,483,690,666.99,0.19,0,3696,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,405,-4.98,1.77,12,0.20,-133.00,373.00,1450,20240221,-54.34,650,20250221,1.85,1089,-39.21,20250207,650,1.85,20250221,1380,-52.03,20240510,650,1.85,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,-25,5,-3.62,73259401,109721,95.25,685,693,659,897,483,690,667.69,0.19,0,5039,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,407,-5.00,1.78,12,0.18,-133.00,373.00,1450,20240221,-54.14,650,20250221,2.31,1089,-38.93,20250207,650,2.31,20250221,1380,-51.81,20240510,650,2.31,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,-17,5,-2.46,42925273,63900,55.47,685,693,663,897,483,690,671.76,0.19,0,2322,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,412,-5.06,1.80,12,0.10,-133.00,373.00,1450,20240221,-53.59,650,20250221,3.54,1089,-38.20,20250207,650,3.54,20250221,1380,-51.23,20240510,650,3.54,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250228,090727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,-10,5,-1.45,5016197,7316,6.35,685,693,680,897,483,690,685.65,0.19,0,-813,711,700,688,677,665,694,671,122,207,200,480,1,1,61247181,416,-5.11,1.82,12,0.01,-133.00,373.00,1450,20240221,-53.10,650,20250221,4.62,1089,-37.56,20250207,650,4.62,20250221,1380,-50.72,20240510,650,4.62,20250221,0.02,N,083660,200,122 억,,114494,N,N,0,N,00,N
20250227,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-5,5,-0.72,78731154,114561,46.80,695,699,676,903,487,695,687.24,0.21,0,-15291,726,710,692,676,658,718,684,122,208,200,480,1,1,61247181,423,-5.19,1.85,12,0.19,-133.00,373.00,1450,20240221,-52.41,650,20250221,6.15,1089,-36.64,20250207,650,6.15,20250221,1380,-50.00,20240510,650,6.15,20250221,0.04,N,083660,200,122 억,,129785,N,N,0,N,00,N
20250227,150719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,686,-9,5,-1.29,75565971,109972,44.93,695,699,676,903,487,695,687.14,0.21,0,-14965,726,710,692,676,658,718,684,122,208,200,480,1,1,61247181,420,-5.16,1.84,12,0.18,-133.00,373.00,1450,20240221,-52.69,650,20250221,5.54,1089,-37.01,20250207,650,5.54,20250221,1380,-50.29,20240510,650,5.54,20250221,0.04,N,083660,200,122 억,,129785,N,N,0,N,00,N
20250227,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,-7,5,-1.01,67394772,98114,40.08,695,699,676,903,487,695,686.90,0.21,0,-13406,726,710,692,676,658,718,684,122,208,200,480,1,1,61247181,421,-5.17,1.84,12,0.16,-133.00,373.00,1450,20240221,-52.55,650,20250221,5.85,1089,-36.82,20250207,650,5.85,20250221,1380,-50.14,20240510,650,5.85,20250221,0.04,N,083660,200,122 억,,129785,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 160726 57 100.00 KOSDAQ 화학 N N N N N 680 -10 5 -1.45 123294085 185349 160.90 685 693 654 897 483 690 665.20 0.19 0 -4633 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 416 -5.11 1.82 12 0.30 -133.00 373.00 1450 20240221 -53.10 650 20250221 4.62 1089 -37.56 20250207 650 4.62 20250221 1380 -50.72 20240510 650 4.62 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
3 20250228 150730 57 100.00 KOSDAQ 화학 N N N N N 663 -27 5 -3.91 113366179 170547 148.05 685 693 655 897 483 690 664.72 0.19 0 -3023 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 406 -4.98 1.78 12 0.28 -133.00 373.00 1450 20240221 -54.28 650 20250221 2.00 1089 -39.12 20250207 650 2.00 20250221 1380 -51.96 20240510 650 2.00 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
4 20250228 140731 57 100.00 KOSDAQ 화학 N N N N N 659 -31 5 -4.49 99203707 149186 129.51 685 693 655 897 483 690 664.97 0.19 0 -3322 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 404 -4.95 1.77 12 0.24 -133.00 373.00 1450 20240221 -54.55 650 20250221 1.38 1089 -39.49 20250207 650 1.38 20250221 1380 -52.25 20240510 650 1.38 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
5 20250228 130727 57 100.00 KOSDAQ 화학 N N N N N 661 -29 5 -4.20 85941249 128987 111.98 685 693 655 897 483 690 666.28 0.19 0 1175 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 405 -4.97 1.77 12 0.21 -133.00 373.00 1450 20240221 -54.41 650 20250221 1.69 1089 -39.30 20250207 650 1.69 20250221 1380 -52.10 20240510 650 1.69 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
6 20250228 120725 57 100.00 KOSDAQ 화학 N N N N N 662 -28 5 -4.06 79706025 119501 103.74 685 693 657 897 483 690 666.99 0.19 0 3696 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 405 -4.98 1.77 12 0.20 -133.00 373.00 1450 20240221 -54.34 650 20250221 1.85 1089 -39.21 20250207 650 1.85 20250221 1380 -52.03 20240510 650 1.85 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
7 20250228 110726 57 100.00 KOSDAQ 화학 N N N N N 665 -25 5 -3.62 73259401 109721 95.25 685 693 659 897 483 690 667.69 0.19 0 5039 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 407 -5.00 1.78 12 0.18 -133.00 373.00 1450 20240221 -54.14 650 20250221 2.31 1089 -38.93 20250207 650 2.31 20250221 1380 -51.81 20240510 650 2.31 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
8 20250228 100724 57 100.00 KOSDAQ 화학 N N N N N 673 -17 5 -2.46 42925273 63900 55.47 685 693 663 897 483 690 671.76 0.19 0 2322 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 412 -5.06 1.80 12 0.10 -133.00 373.00 1450 20240221 -53.59 650 20250221 3.54 1089 -38.20 20250207 650 3.54 20250221 1380 -51.23 20240510 650 3.54 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
9 20250228 090727 57 100.00 KOSDAQ 화학 N N N N N 680 -10 5 -1.45 5016197 7316 6.35 685 693 680 897 483 690 685.65 0.19 0 -813 711 700 688 677 665 694 671 122 207 200 480 1 1 61247181 416 -5.11 1.82 12 0.01 -133.00 373.00 1450 20240221 -53.10 650 20250221 4.62 1089 -37.56 20250207 650 4.62 20250221 1380 -50.72 20240510 650 4.62 20250221 0.02 N 083660 200 122 억 114494 N N 0 N 00 N
10 20250227 160720 57 100.00 KOSDAQ 화학 N N N N N 690 -5 5 -0.72 78731154 114561 46.80 695 699 676 903 487 695 687.24 0.21 0 -15291 726 710 692 676 658 718 684 122 208 200 480 1 1 61247181 423 -5.19 1.85 12 0.19 -133.00 373.00 1450 20240221 -52.41 650 20250221 6.15 1089 -36.64 20250207 650 6.15 20250221 1380 -50.00 20240510 650 6.15 20250221 0.04 N 083660 200 122 억 129785 N N 0 N 00 N
11 20250227 150719 57 100.00 KOSDAQ 화학 N N N N N 686 -9 5 -1.29 75565971 109972 44.93 695 699 676 903 487 695 687.14 0.21 0 -14965 726 710 692 676 658 718 684 122 208 200 480 1 1 61247181 420 -5.16 1.84 12 0.18 -133.00 373.00 1450 20240221 -52.69 650 20250221 5.54 1089 -37.01 20250207 650 5.54 20250221 1380 -50.29 20240510 650 5.54 20250221 0.04 N 083660 200 122 억 129785 N N 0 N 00 N
12 20250227 140722 57 100.00 KOSDAQ 화학 N N N N N 688 -7 5 -1.01 67394772 98114 40.08 695 699 676 903 487 695 686.90 0.21 0 -13406 726 710 692 676 658 718 684 122 208 200 480 1 1 61247181 421 -5.17 1.84 12 0.16 -133.00 373.00 1450 20240221 -52.55 650 20250221 5.85 1089 -36.82 20250207 650 5.85 20250221 1380 -50.14 20240510 650 5.85 20250221 0.04 N 083660 200 122 억 129785 N N 0 N 00 N