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
086710/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
20250228,160736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11510,-90,5,-0.78,4226628290,366885,23.71,11420,11930,11150,15080,8120,11600,11520.33,2.18,0,-43393,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1405,25.02,1.98,12,3.01,460.00,5827.00,24200,20240614,-52.44,7410,20240416,55.33,12760,-9.80,20250227,9060,27.04,20250102,24200,-52.44,20240614,7410,55.33,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,150740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11530,-70,5,-0.60,4070865540,353317,22.83,11420,11930,11150,15080,8120,11600,11521.84,2.18,0,-44306,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1407,25.07,1.98,12,2.90,460.00,5827.00,24200,20240614,-52.36,7410,20240416,55.60,12760,-9.64,20250227,9060,27.26,20250102,24200,-52.36,20240614,7410,55.60,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11410,-190,5,-1.64,3751604150,325437,21.03,11420,11930,11150,15080,8120,11600,11527.89,2.18,0,-38798,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1392,24.80,1.96,12,2.67,460.00,5827.00,24200,20240614,-52.85,7410,20240416,53.98,12760,-10.58,20250227,9060,25.94,20250102,24200,-52.85,20240614,7410,53.98,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11590,-10,5,-0.09,3422908000,296774,19.18,11420,11930,11150,15080,8120,11600,11533.71,2.18,0,-37053,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1414,25.20,1.99,12,2.43,460.00,5827.00,24200,20240614,-52.11,7410,20240416,56.41,12760,-9.17,20250227,9060,27.92,20250102,24200,-52.11,20240614,7410,56.41,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,120734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11550,-50,5,-0.43,3054311260,264912,17.12,11420,11930,11150,15080,8120,11600,11529.52,2.18,0,-31143,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1409,25.11,1.98,12,2.17,460.00,5827.00,24200,20240614,-52.27,7410,20240416,55.87,12760,-9.48,20250227,9060,27.48,20250102,24200,-52.27,20240614,7410,55.87,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,110735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11500,-100,5,-0.86,2687985940,233324,15.08,11420,11930,11150,15080,8120,11600,11520.39,2.18,0,-23233,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1403,25.00,1.97,12,1.91,460.00,5827.00,24200,20240614,-52.48,7410,20240416,55.20,12760,-9.87,20250227,9060,26.93,20250102,24200,-52.48,20240614,7410,55.20,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,100733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11450,-150,5,-1.29,2261734750,196175,12.68,11420,11930,11150,15080,8120,11600,11529.16,2.18,0,-16981,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1397,24.89,1.96,12,1.61,460.00,5827.00,24200,20240614,-52.69,7410,20240416,54.52,12760,-10.27,20250227,9060,26.38,20250102,24200,-52.69,20240614,7410,54.52,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250228,090736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11310,-290,5,-2.50,453327380,40256,2.60,11420,11420,11150,15080,8120,11600,11260.90,2.18,0,4800,13520,12560,11800,10840,10080,13040,11320,61,3480,500,7420,10,1,12203280,1380,24.59,1.94,12,0.33,460.00,5827.00,24200,20240614,-53.26,7410,20240416,52.63,12760,-11.36,20250227,9060,24.83,20250102,24200,-53.26,20240614,7410,52.63,20240416,2.34,N,086710,500,61 억,,265735,N,N,0,N,00,N
20250227,160729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11600,450,2,4.04,18636702890,1541450,477.17,11350,12760,11040,14490,7810,11150,12090.65,2.64,0,-56164,12370,11760,11230,10620,10090,11720,10580,61,3340,500,7130,10,1,12203280,1416,25.22,1.99,12,12.63,460.00,5827.00,24200,20240614,-52.07,7410,20240416,56.55,12760,-9.09,20250227,9060,28.04,20250102,24200,-52.07,20240614,7410,56.55,20240416,2.37,N,086710,500,61 억,,321638,N,N,0,N,00,N
20250227,150728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11630,480,2,4.30,18374002420,1518839,470.17,11350,12760,11040,14490,7810,11150,12097.40,2.64,0,-59513,12370,11760,11230,10620,10090,11720,10580,61,3340,500,7130,10,1,12203280,1419,25.28,2.00,12,12.45,460.00,5827.00,24200,20240614,-51.94,7410,20240416,56.95,12760,-8.86,20250227,9060,28.37,20250102,24200,-51.94,20240614,7410,56.95,20240416,2.37,N,086710,500,61 억,,321638,N,N,0,N,00,N
20250227,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11690,540,2,4.84,17507258610,1444431,447.14,11350,12760,11040,14490,7810,11150,12120.52,2.64,0,-66790,12370,11760,11230,10620,10090,11720,10580,61,3340,500,7130,10,1,12203280,1427,25.41,2.01,12,11.84,460.00,5827.00,24200,20240614,-51.69,7410,20240416,57.76,12760,-8.39,20250227,9060,29.03,20250102,24200,-51.69,20240614,7410,57.76,20240416,2.37,N,086710,500,61 억,,321638,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 160736 55 60.00 KOSDAQ 화학 N N N Y 60 N 11510 -90 5 -0.78 4226628290 366885 23.71 11420 11930 11150 15080 8120 11600 11520.33 2.18 0 -43393 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1405 25.02 1.98 12 3.01 460.00 5827.00 24200 20240614 -52.44 7410 20240416 55.33 12760 -9.80 20250227 9060 27.04 20250102 24200 -52.44 20240614 7410 55.33 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
3 20250228 150740 55 60.00 KOSDAQ 화학 N N N Y 60 N 11530 -70 5 -0.60 4070865540 353317 22.83 11420 11930 11150 15080 8120 11600 11521.84 2.18 0 -44306 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1407 25.07 1.98 12 2.90 460.00 5827.00 24200 20240614 -52.36 7410 20240416 55.60 12760 -9.64 20250227 9060 27.26 20250102 24200 -52.36 20240614 7410 55.60 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
4 20250228 140741 55 60.00 KOSDAQ 화학 N N N Y 60 N 11410 -190 5 -1.64 3751604150 325437 21.03 11420 11930 11150 15080 8120 11600 11527.89 2.18 0 -38798 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1392 24.80 1.96 12 2.67 460.00 5827.00 24200 20240614 -52.85 7410 20240416 53.98 12760 -10.58 20250227 9060 25.94 20250102 24200 -52.85 20240614 7410 53.98 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
5 20250228 130737 55 60.00 KOSDAQ 화학 N N N Y 60 N 11590 -10 5 -0.09 3422908000 296774 19.18 11420 11930 11150 15080 8120 11600 11533.71 2.18 0 -37053 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1414 25.20 1.99 12 2.43 460.00 5827.00 24200 20240614 -52.11 7410 20240416 56.41 12760 -9.17 20250227 9060 27.92 20250102 24200 -52.11 20240614 7410 56.41 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
6 20250228 120734 55 60.00 KOSDAQ 화학 N N N Y 60 N 11550 -50 5 -0.43 3054311260 264912 17.12 11420 11930 11150 15080 8120 11600 11529.52 2.18 0 -31143 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1409 25.11 1.98 12 2.17 460.00 5827.00 24200 20240614 -52.27 7410 20240416 55.87 12760 -9.48 20250227 9060 27.48 20250102 24200 -52.27 20240614 7410 55.87 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
7 20250228 110735 55 60.00 KOSDAQ 화학 N N N Y 60 N 11500 -100 5 -0.86 2687985940 233324 15.08 11420 11930 11150 15080 8120 11600 11520.39 2.18 0 -23233 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1403 25.00 1.97 12 1.91 460.00 5827.00 24200 20240614 -52.48 7410 20240416 55.20 12760 -9.87 20250227 9060 26.93 20250102 24200 -52.48 20240614 7410 55.20 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
8 20250228 100733 55 60.00 KOSDAQ 화학 N N N Y 60 N 11450 -150 5 -1.29 2261734750 196175 12.68 11420 11930 11150 15080 8120 11600 11529.16 2.18 0 -16981 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1397 24.89 1.96 12 1.61 460.00 5827.00 24200 20240614 -52.69 7410 20240416 54.52 12760 -10.27 20250227 9060 26.38 20250102 24200 -52.69 20240614 7410 54.52 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
9 20250228 090736 55 60.00 KOSDAQ 화학 N N N Y 60 N 11310 -290 5 -2.50 453327380 40256 2.60 11420 11420 11150 15080 8120 11600 11260.90 2.18 0 4800 13520 12560 11800 10840 10080 13040 11320 61 3480 500 7420 10 1 12203280 1380 24.59 1.94 12 0.33 460.00 5827.00 24200 20240614 -53.26 7410 20240416 52.63 12760 -11.36 20250227 9060 24.83 20250102 24200 -53.26 20240614 7410 52.63 20240416 2.34 N 086710 500 61 억 265735 N N 0 N 00 N
10 20250227 160729 55 60.00 KOSDAQ 화학 N N N Y 60 N 11600 450 2 4.04 18636702890 1541450 477.17 11350 12760 11040 14490 7810 11150 12090.65 2.64 0 -56164 12370 11760 11230 10620 10090 11720 10580 61 3340 500 7130 10 1 12203280 1416 25.22 1.99 12 12.63 460.00 5827.00 24200 20240614 -52.07 7410 20240416 56.55 12760 -9.09 20250227 9060 28.04 20250102 24200 -52.07 20240614 7410 56.55 20240416 2.37 N 086710 500 61 억 321638 N N 0 N 00 N
11 20250227 150728 55 60.00 KOSDAQ 화학 N N N Y 60 N 11630 480 2 4.30 18374002420 1518839 470.17 11350 12760 11040 14490 7810 11150 12097.40 2.64 0 -59513 12370 11760 11230 10620 10090 11720 10580 61 3340 500 7130 10 1 12203280 1419 25.28 2.00 12 12.45 460.00 5827.00 24200 20240614 -51.94 7410 20240416 56.95 12760 -8.86 20250227 9060 28.37 20250102 24200 -51.94 20240614 7410 56.95 20240416 2.37 N 086710 500 61 억 321638 N N 0 N 00 N
12 20250227 140731 55 60.00 KOSDAQ 화학 N N N Y 60 N 11690 540 2 4.84 17507258610 1444431 447.14 11350 12760 11040 14490 7810 11150 12120.52 2.64 0 -66790 12370 11760 11230 10620 10090 11720 10580 61 3340 500 7130 10 1 12203280 1427 25.41 2.01 12 11.84 460.00 5827.00 24200 20240614 -51.69 7410 20240416 57.76 12760 -8.39 20250227 9060 29.03 20250102 24200 -51.69 20240614 7410 57.76 20240416 2.37 N 086710 500 61 억 321638 N N 0 N 00 N