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
097870/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
20250228,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-270,5,-4.13,614421910,96690,152.29,6460,6520,6200,8480,4580,6530,6354.00,2.01,0,-3492,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,531,11.83,0.66,06,1.14,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6200,0.97,20250228,10470,-40.21,20241218,5170,21.08,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-280,5,-4.29,581106970,91370,143.91,6460,6520,6200,8480,4580,6530,6359.37,2.01,0,-4900,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,531,11.81,0.66,06,1.08,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8080,-22.65,20250115,6200,0.81,20250228,10470,-40.31,20241218,5170,20.89,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-210,5,-3.22,525568180,82571,130.06,6460,6520,6200,8480,4580,6530,6364.44,2.01,0,-4612,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,537,11.95,0.67,06,0.97,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6200,1.94,20250228,10470,-39.64,20241218,5170,22.24,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-190,5,-2.91,362715670,56613,89.17,6460,6520,6320,8480,4580,6530,6406.27,2.01,0,-10368,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,538,11.98,0.67,06,0.67,529.00,9431.00,10470,20241218,-39.45,5170,20241209,22.63,8080,-21.53,20250115,6320,0.32,20250228,10470,-39.45,20241218,5170,22.63,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,-200,5,-3.06,325279520,50696,79.85,6460,6520,6330,8480,4580,6530,6415.59,2.01,0,-10907,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,537,11.97,0.67,06,0.60,529.00,9431.00,10470,20241218,-39.54,5170,20241209,22.44,8080,-21.66,20250115,6330,0.00,20250228,10470,-39.54,20241218,5170,22.44,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-150,5,-2.30,265703530,41321,65.08,6460,6520,6370,8480,4580,6530,6429.49,2.01,0,-6488,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,542,12.06,0.68,06,0.49,529.00,9431.00,10470,20241218,-39.06,5170,20241209,23.40,8080,-21.04,20250115,6370,0.16,20250228,10470,-39.06,20241218,5170,23.40,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-80,5,-1.23,116813720,18101,28.51,6460,6520,6420,8480,4580,6530,6452.14,2.01,0,-2958,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,548,12.19,0.68,06,0.21,529.00,9431.00,10470,20241218,-38.40,5170,20241209,24.76,8080,-20.17,20250115,6400,0.78,20250203,10470,-38.40,20241218,5170,24.76,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250228,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-70,5,-1.07,56823280,8819,13.89,6460,6520,6420,8480,4580,6530,6440.19,2.01,0,-1681,6743,6636,6583,6476,6423,6610,6450,42,1950,500,4040,10,1,8490000,548,12.21,0.68,06,0.10,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8080,-20.05,20250115,6400,0.94,20250203,10470,-38.30,20241218,5170,24.95,20241209,5.42,N,097870,500,42 억,,170856,N,N,0,N,00,N
20250227,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-100,5,-1.51,412991660,62815,101.29,6680,6690,6530,8610,4650,6630,6574.82,2.23,0,-18520,6756,6692,6636,6572,6516,6725,6605,42,1980,500,4110,10,1,8490000,554,12.34,0.69,06,0.74,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8080,-19.18,20250115,6400,2.03,20250203,10470,-37.63,20241218,5170,26.31,20241209,5.46,N,097870,500,42 억,,189042,N,N,0,N,00,N
20250227,150804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-80,5,-1.21,387164350,58863,94.92,6680,6690,6540,8610,4650,6630,6577.38,2.23,0,-17081,6756,6692,6636,6572,6516,6725,6605,42,1980,500,4110,10,1,8490000,556,12.38,0.69,06,0.69,529.00,9431.00,10470,20241218,-37.44,5170,20241209,26.69,8080,-18.94,20250115,6400,2.34,20250203,10470,-37.44,20241218,5170,26.69,20241209,5.46,N,097870,500,42 억,,189042,N,N,0,N,00,N
20250227,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-70,5,-1.06,347635200,52828,85.19,6680,6690,6540,8610,4650,6630,6580.51,2.23,0,-14665,6756,6692,6636,6572,6516,6725,6605,42,1980,500,4110,10,1,8490000,557,12.40,0.70,06,0.62,529.00,9431.00,10470,20241218,-37.34,5170,20241209,26.89,8080,-18.81,20250115,6400,2.50,20250203,10470,-37.34,20241218,5170,26.89,20241209,5.46,N,097870,500,42 억,,189042,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 160812 57 100.00 KOSDAQ 화학 N N N N N 6260 -270 5 -4.13 614421910 96690 152.29 6460 6520 6200 8480 4580 6530 6354.00 2.01 0 -3492 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 531 11.83 0.66 06 1.14 529.00 9431.00 10470 20241218 -40.21 5170 20241209 21.08 8080 -22.52 20250115 6200 0.97 20250228 10470 -40.21 20241218 5170 21.08 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
3 20250228 150816 57 100.00 KOSDAQ 화학 N N N N N 6250 -280 5 -4.29 581106970 91370 143.91 6460 6520 6200 8480 4580 6530 6359.37 2.01 0 -4900 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 531 11.81 0.66 06 1.08 529.00 9431.00 10470 20241218 -40.31 5170 20241209 20.89 8080 -22.65 20250115 6200 0.81 20250228 10470 -40.31 20241218 5170 20.89 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
4 20250228 140818 57 100.00 KOSDAQ 화학 N N N N N 6320 -210 5 -3.22 525568180 82571 130.06 6460 6520 6200 8480 4580 6530 6364.44 2.01 0 -4612 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 537 11.95 0.67 06 0.97 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6200 1.94 20250228 10470 -39.64 20241218 5170 22.24 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
5 20250228 130813 57 100.00 KOSDAQ 화학 N N N N N 6340 -190 5 -2.91 362715670 56613 89.17 6460 6520 6320 8480 4580 6530 6406.27 2.01 0 -10368 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 538 11.98 0.67 06 0.67 529.00 9431.00 10470 20241218 -39.45 5170 20241209 22.63 8080 -21.53 20250115 6320 0.32 20250228 10470 -39.45 20241218 5170 22.63 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
6 20250228 120811 57 100.00 KOSDAQ 화학 N N N N N 6330 -200 5 -3.06 325279520 50696 79.85 6460 6520 6330 8480 4580 6530 6415.59 2.01 0 -10907 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 537 11.97 0.67 06 0.60 529.00 9431.00 10470 20241218 -39.54 5170 20241209 22.44 8080 -21.66 20250115 6330 0.00 20250228 10470 -39.54 20241218 5170 22.44 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
7 20250228 110811 57 100.00 KOSDAQ 화학 N N N N N 6380 -150 5 -2.30 265703530 41321 65.08 6460 6520 6370 8480 4580 6530 6429.49 2.01 0 -6488 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 542 12.06 0.68 06 0.49 529.00 9431.00 10470 20241218 -39.06 5170 20241209 23.40 8080 -21.04 20250115 6370 0.16 20250228 10470 -39.06 20241218 5170 23.40 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
8 20250228 100809 57 100.00 KOSDAQ 화학 N N N N N 6450 -80 5 -1.23 116813720 18101 28.51 6460 6520 6420 8480 4580 6530 6452.14 2.01 0 -2958 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 548 12.19 0.68 06 0.21 529.00 9431.00 10470 20241218 -38.40 5170 20241209 24.76 8080 -20.17 20250115 6400 0.78 20250203 10470 -38.40 20241218 5170 24.76 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
9 20250228 090813 57 100.00 KOSDAQ 화학 N N N N N 6460 -70 5 -1.07 56823280 8819 13.89 6460 6520 6420 8480 4580 6530 6440.19 2.01 0 -1681 6743 6636 6583 6476 6423 6610 6450 42 1950 500 4040 10 1 8490000 548 12.21 0.68 06 0.10 529.00 9431.00 10470 20241218 -38.30 5170 20241209 24.95 8080 -20.05 20250115 6400 0.94 20250203 10470 -38.30 20241218 5170 24.95 20241209 5.42 N 097870 500 42 억 170856 N N 0 N 00 N
10 20250227 160805 57 100.00 KOSDAQ 화학 N N N N N 6530 -100 5 -1.51 412991660 62815 101.29 6680 6690 6530 8610 4650 6630 6574.82 2.23 0 -18520 6756 6692 6636 6572 6516 6725 6605 42 1980 500 4110 10 1 8490000 554 12.34 0.69 06 0.74 529.00 9431.00 10470 20241218 -37.63 5170 20241209 26.31 8080 -19.18 20250115 6400 2.03 20250203 10470 -37.63 20241218 5170 26.31 20241209 5.46 N 097870 500 42 억 189042 N N 0 N 00 N
11 20250227 150804 57 100.00 KOSDAQ 화학 N N N N N 6550 -80 5 -1.21 387164350 58863 94.92 6680 6690 6540 8610 4650 6630 6577.38 2.23 0 -17081 6756 6692 6636 6572 6516 6725 6605 42 1980 500 4110 10 1 8490000 556 12.38 0.69 06 0.69 529.00 9431.00 10470 20241218 -37.44 5170 20241209 26.69 8080 -18.94 20250115 6400 2.34 20250203 10470 -37.44 20241218 5170 26.69 20241209 5.46 N 097870 500 42 억 189042 N N 0 N 00 N
12 20250227 140807 57 100.00 KOSDAQ 화학 N N N N N 6560 -70 5 -1.06 347635200 52828 85.19 6680 6690 6540 8610 4650 6630 6580.51 2.23 0 -14665 6756 6692 6636 6572 6516 6725 6605 42 1980 500 4110 10 1 8490000 557 12.40 0.70 06 0.62 529.00 9431.00 10470 20241218 -37.34 5170 20241209 26.89 8080 -18.81 20250115 6400 2.50 20250203 10470 -37.34 20241218 5170 26.89 20241209 5.46 N 097870 500 42 억 189042 N N 0 N 00 N