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
092070/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
20250228,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11380,-30,5,-0.26,389427610,34718,96.21,11180,11390,10800,14830,7990,11410,11216.84,1.60,0,2358,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1317,25.46,0.85,12,0.30,447.00,13395.00,26350,20240408,-56.81,7470,20241210,52.34,12990,-12.39,20250220,8420,35.15,20250102,26350,-56.81,20240408,7470,52.34,20241210,2.71,N,092070,500,57 억,,185289,N,N,3,N,00,N
20250228,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,-110,5,-0.96,385390680,34362,95.23,11180,11390,10800,14830,7990,11410,11215.61,1.60,0,2616,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1308,25.28,0.84,12,0.30,447.00,13395.00,26350,20240408,-57.12,7470,20241210,51.27,12990,-13.01,20250220,8420,34.20,20250102,26350,-57.12,20240408,7470,51.27,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,140759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,-40,5,-0.35,334026070,29818,82.63,11180,11390,10800,14830,7990,11410,11202.16,1.60,0,3963,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1316,25.44,0.85,12,0.26,447.00,13395.00,26350,20240408,-56.85,7470,20241210,52.21,12990,-12.47,20250220,8420,35.04,20250102,26350,-56.85,20240408,7470,52.21,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,-110,5,-0.96,238239380,21370,59.22,11180,11390,10800,14830,7990,11410,11148.31,1.60,0,4629,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1308,25.28,0.84,12,0.18,447.00,13395.00,26350,20240408,-57.12,7470,20241210,51.27,12990,-13.01,20250220,8420,34.20,20250102,26350,-57.12,20240408,7470,51.27,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,-190,5,-1.67,157339510,14187,39.32,11180,11390,10800,14830,7990,11410,11090.40,1.60,0,472,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1298,25.10,0.84,12,0.12,447.00,13395.00,26350,20240408,-57.42,7470,20241210,50.20,12990,-13.63,20250220,8420,33.25,20250102,26350,-57.42,20240408,7470,50.20,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,110752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11210,-200,5,-1.75,143289080,12933,35.84,11180,11390,10800,14830,7990,11410,11079.34,1.60,0,326,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1297,25.08,0.84,12,0.11,447.00,13395.00,26350,20240408,-57.46,7470,20241210,50.07,12990,-13.70,20250220,8420,33.14,20250102,26350,-57.46,20240408,7470,50.07,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,100750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11250,-160,5,-1.40,102529460,9306,25.79,11180,11390,10800,14830,7990,11410,11017.57,1.60,0,2028,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1302,25.17,0.84,12,0.08,447.00,13395.00,26350,20240408,-57.31,7470,20241210,50.60,12990,-13.39,20250220,8420,33.61,20250102,26350,-57.31,20240408,7470,50.60,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250228,090753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,-410,5,-3.59,17952220,1628,4.51,11180,11390,10800,14830,7990,11410,11027.16,1.60,0,-119,12210,11810,11530,11130,10850,11670,10990,58,3420,500,8210,10,1,11571858,1273,24.61,0.82,12,0.01,447.00,13395.00,26350,20240408,-58.25,7470,20241210,47.26,12990,-15.32,20250220,8420,30.64,20250102,26350,-58.25,20240408,7470,47.26,20241210,2.71,N,092070,500,57 억,,185289,N,N,12,N,00,N
20250227,160746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11410,-250,5,-2.14,411047900,36083,172.51,11930,11930,11250,15150,8170,11660,11391.73,1.55,0,-14478,12066,11862,11656,11452,11246,11760,11350,58,3490,500,8390,10,1,11571858,1320,25.53,0.85,12,0.31,447.00,13395.00,26350,20240408,-56.70,7470,20241210,52.74,12990,-12.16,20250220,8420,35.51,20250102,26350,-56.70,20240408,7470,52.74,20241210,2.71,N,092070,500,57 억,,179765,N,N,12,N,00,N
20250227,150745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11520,-140,5,-1.20,387805330,34044,162.76,11930,11930,11250,15150,8170,11660,11391.30,1.55,0,-14377,12066,11862,11656,11452,11246,11760,11350,58,3490,500,8390,10,1,11571858,1333,25.77,0.86,12,0.29,447.00,13395.00,26350,20240408,-56.28,7470,20241210,54.22,12990,-11.32,20250220,8420,36.82,20250102,26350,-56.28,20240408,7470,54.22,20241210,2.71,N,092070,500,57 억,,179765,N,N,1,N,00,N
20250227,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11330,-330,5,-2.83,240311690,21061,100.69,11930,11930,11310,15150,8170,11660,11410.27,1.55,0,-9763,12066,11862,11656,11452,11246,11760,11350,58,3490,500,8390,10,1,11571858,1311,25.35,0.85,12,0.18,447.00,13395.00,26350,20240408,-57.00,7470,20241210,51.67,12990,-12.78,20250220,8420,34.56,20250102,26350,-57.00,20240408,7470,51.67,20241210,2.71,N,092070,500,57 억,,179765,N,N,1,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 160753 57 100.00 KOSDAQ 화학 N N N N N 11380 -30 5 -0.26 389427610 34718 96.21 11180 11390 10800 14830 7990 11410 11216.84 1.60 0 2358 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1317 25.46 0.85 12 0.30 447.00 13395.00 26350 20240408 -56.81 7470 20241210 52.34 12990 -12.39 20250220 8420 35.15 20250102 26350 -56.81 20240408 7470 52.34 20241210 2.71 N 092070 500 57 억 185289 N N 3 N 00 N
3 20250228 150757 57 100.00 KOSDAQ 화학 N N N N N 11300 -110 5 -0.96 385390680 34362 95.23 11180 11390 10800 14830 7990 11410 11215.61 1.60 0 2616 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1308 25.28 0.84 12 0.30 447.00 13395.00 26350 20240408 -57.12 7470 20241210 51.27 12990 -13.01 20250220 8420 34.20 20250102 26350 -57.12 20240408 7470 51.27 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
4 20250228 140759 57 100.00 KOSDAQ 화학 N N N N N 11370 -40 5 -0.35 334026070 29818 82.63 11180 11390 10800 14830 7990 11410 11202.16 1.60 0 3963 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1316 25.44 0.85 12 0.26 447.00 13395.00 26350 20240408 -56.85 7470 20241210 52.21 12990 -12.47 20250220 8420 35.04 20250102 26350 -56.85 20240408 7470 52.21 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
5 20250228 130754 57 100.00 KOSDAQ 화학 N N N N N 11300 -110 5 -0.96 238239380 21370 59.22 11180 11390 10800 14830 7990 11410 11148.31 1.60 0 4629 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1308 25.28 0.84 12 0.18 447.00 13395.00 26350 20240408 -57.12 7470 20241210 51.27 12990 -13.01 20250220 8420 34.20 20250102 26350 -57.12 20240408 7470 51.27 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
6 20250228 120751 57 100.00 KOSDAQ 화학 N N N N N 11220 -190 5 -1.67 157339510 14187 39.32 11180 11390 10800 14830 7990 11410 11090.40 1.60 0 472 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1298 25.10 0.84 12 0.12 447.00 13395.00 26350 20240408 -57.42 7470 20241210 50.20 12990 -13.63 20250220 8420 33.25 20250102 26350 -57.42 20240408 7470 50.20 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
7 20250228 110752 57 100.00 KOSDAQ 화학 N N N N N 11210 -200 5 -1.75 143289080 12933 35.84 11180 11390 10800 14830 7990 11410 11079.34 1.60 0 326 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1297 25.08 0.84 12 0.11 447.00 13395.00 26350 20240408 -57.46 7470 20241210 50.07 12990 -13.70 20250220 8420 33.14 20250102 26350 -57.46 20240408 7470 50.07 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
8 20250228 100750 57 100.00 KOSDAQ 화학 N N N N N 11250 -160 5 -1.40 102529460 9306 25.79 11180 11390 10800 14830 7990 11410 11017.57 1.60 0 2028 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1302 25.17 0.84 12 0.08 447.00 13395.00 26350 20240408 -57.31 7470 20241210 50.60 12990 -13.39 20250220 8420 33.61 20250102 26350 -57.31 20240408 7470 50.60 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
9 20250228 090753 57 100.00 KOSDAQ 화학 N N N N N 11000 -410 5 -3.59 17952220 1628 4.51 11180 11390 10800 14830 7990 11410 11027.16 1.60 0 -119 12210 11810 11530 11130 10850 11670 10990 58 3420 500 8210 10 1 11571858 1273 24.61 0.82 12 0.01 447.00 13395.00 26350 20240408 -58.25 7470 20241210 47.26 12990 -15.32 20250220 8420 30.64 20250102 26350 -58.25 20240408 7470 47.26 20241210 2.71 N 092070 500 57 억 185289 N N 12 N 00 N
10 20250227 160746 57 100.00 KOSDAQ 화학 N N N N N 11410 -250 5 -2.14 411047900 36083 172.51 11930 11930 11250 15150 8170 11660 11391.73 1.55 0 -14478 12066 11862 11656 11452 11246 11760 11350 58 3490 500 8390 10 1 11571858 1320 25.53 0.85 12 0.31 447.00 13395.00 26350 20240408 -56.70 7470 20241210 52.74 12990 -12.16 20250220 8420 35.51 20250102 26350 -56.70 20240408 7470 52.74 20241210 2.71 N 092070 500 57 억 179765 N N 12 N 00 N
11 20250227 150745 57 100.00 KOSDAQ 화학 N N N N N 11520 -140 5 -1.20 387805330 34044 162.76 11930 11930 11250 15150 8170 11660 11391.30 1.55 0 -14377 12066 11862 11656 11452 11246 11760 11350 58 3490 500 8390 10 1 11571858 1333 25.77 0.86 12 0.29 447.00 13395.00 26350 20240408 -56.28 7470 20241210 54.22 12990 -11.32 20250220 8420 36.82 20250102 26350 -56.28 20240408 7470 54.22 20241210 2.71 N 092070 500 57 억 179765 N N 1 N 00 N
12 20250227 140748 57 100.00 KOSDAQ 화학 N N N N N 11330 -330 5 -2.83 240311690 21061 100.69 11930 11930 11310 15150 8170 11660 11410.27 1.55 0 -9763 12066 11862 11656 11452 11246 11760 11350 58 3490 500 8390 10 1 11571858 1311 25.35 0.85 12 0.18 447.00 13395.00 26350 20240408 -57.00 7470 20241210 51.67 12990 -12.78 20250220 8420 34.56 20250102 26350 -57.00 20240408 7470 51.67 20241210 2.71 N 092070 500 57 억 179765 N N 1 N 00 N