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
101240/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
20250228,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,345,2,8.68,18926056220,4096055,2439.13,4365,4965,4210,5160,2785,3975,4621.41,2.22,0,-58127,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,447,13.05,0.58,12,39.61,331.00,7450.00,6230,20240820,-30.66,3475,20241209,24.32,4965,-12.99,20250228,3790,13.98,20250102,6230,-30.66,20240820,3475,24.32,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,370,2,9.31,18602379260,4021163,2394.53,4365,4965,4210,5160,2785,3975,4626.12,2.22,0,-57272,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,449,13.13,0.58,12,38.89,331.00,7450.00,6230,20240820,-30.26,3475,20241209,25.04,4965,-12.49,20250228,3790,14.64,20250102,6230,-30.26,20240820,3475,25.04,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,770,2,19.37,16362829415,3529946,2102.02,4365,4965,4210,5160,2785,3975,4635.43,2.22,0,-58641,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,491,14.34,0.64,12,34.14,331.00,7450.00,6230,20240820,-23.84,3475,20241209,36.55,4965,-4.43,20250228,3790,25.20,20250102,6230,-23.84,20240820,3475,36.55,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,665,2,16.73,13641352660,2958569,1761.78,4365,4965,4210,5160,2785,3975,4610.79,2.22,0,-55283,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,480,14.02,0.62,12,28.61,331.00,7450.00,6230,20240820,-25.52,3475,20241209,33.53,4965,-6.55,20250228,3790,22.43,20250102,6230,-25.52,20240820,3475,33.53,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,590,2,14.84,12803262905,2777984,1654.24,4365,4965,4210,5160,2785,3975,4608.83,2.22,0,-54994,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,472,13.79,0.61,12,26.86,331.00,7450.00,6230,20240820,-26.73,3475,20241209,31.37,4965,-8.06,20250228,3790,20.45,20250102,6230,-26.73,20240820,3475,31.37,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,625,2,15.72,12374179325,2684392,1598.51,4365,4965,4210,5160,2785,3975,4609.68,2.22,0,-55353,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,476,13.90,0.62,12,25.96,331.00,7450.00,6230,20240820,-26.16,3475,20241209,32.37,4965,-7.35,20250228,3790,21.37,20250102,6230,-26.16,20240820,3475,32.37,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,680,2,17.11,10796758155,2344834,1396.31,4365,4965,4210,5160,2785,3975,4604.49,2.22,0,-55606,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,481,14.06,0.62,12,22.68,331.00,7450.00,6230,20240820,-25.28,3475,20241209,33.96,4965,-6.24,20250228,3790,22.82,20250102,6230,-25.28,20240820,3475,33.96,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250228,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,460,2,11.57,2656946690,606346,361.07,4365,4555,4210,5160,2785,3975,4381.90,2.22,0,-36828,4025,4000,3975,3950,3925,3987,3937,52,1185,500,2780,5,1,10340947,459,13.40,0.60,12,5.86,331.00,7450.00,6230,20240820,-28.81,3475,20241209,27.63,4555,-2.63,20250228,3790,17.02,20250102,6230,-28.81,20240820,3475,27.63,20241209,2.10,N,101240,500,51 억,,230010,N,N,0,N,00,N
20250227,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-15,5,-0.38,158476830,39818,80.49,3990,4000,3950,5180,2795,3990,3980.03,2.20,0,2333,4050,4020,3970,3940,3890,4035,3955,52,1190,500,2790,5,1,10340947,411,12.01,0.53,12,0.39,331.00,7450.00,6230,20240820,-36.20,3475,20241209,14.39,4115,-3.40,20250110,3790,4.88,20250102,6230,-36.20,20240820,3475,14.39,20241209,2.08,N,101240,500,51 억,,227680,N,N,0,N,00,N
20250227,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,-20,5,-0.50,151945855,38170,77.16,3990,4000,3950,5180,2795,3990,3980.77,2.20,0,2193,4050,4020,3970,3940,3890,4035,3955,52,1190,500,2790,5,1,10340947,411,11.99,0.53,12,0.37,331.00,7450.00,6230,20240820,-36.28,3475,20241209,14.24,4115,-3.52,20250110,3790,4.75,20250102,6230,-36.28,20240820,3475,14.24,20241209,2.08,N,101240,500,51 억,,227680,N,N,0,N,00,N
20250227,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-15,5,-0.38,148972060,37421,75.64,3990,4000,3950,5180,2795,3990,3980.97,2.20,0,1870,4050,4020,3970,3940,3890,4035,3955,52,1190,500,2790,5,1,10340947,411,12.01,0.53,12,0.36,331.00,7450.00,6230,20240820,-36.20,3475,20241209,14.39,4115,-3.40,20250110,3790,4.88,20250102,6230,-36.20,20240820,3475,14.39,20241209,2.08,N,101240,500,51 억,,227680,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 160821 57 100.00 KOSDAQ 화학 N N N N N 4320 345 2 8.68 18926056220 4096055 2439.13 4365 4965 4210 5160 2785 3975 4621.41 2.22 0 -58127 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 447 13.05 0.58 12 39.61 331.00 7450.00 6230 20240820 -30.66 3475 20241209 24.32 4965 -12.99 20250228 3790 13.98 20250102 6230 -30.66 20240820 3475 24.32 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
3 20250228 150825 57 100.00 KOSDAQ 화학 N N N N N 4345 370 2 9.31 18602379260 4021163 2394.53 4365 4965 4210 5160 2785 3975 4626.12 2.22 0 -57272 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 449 13.13 0.58 12 38.89 331.00 7450.00 6230 20240820 -30.26 3475 20241209 25.04 4965 -12.49 20250228 3790 14.64 20250102 6230 -30.26 20240820 3475 25.04 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
4 20250228 140827 57 100.00 KOSDAQ 화학 N N N N N 4745 770 2 19.37 16362829415 3529946 2102.02 4365 4965 4210 5160 2785 3975 4635.43 2.22 0 -58641 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 491 14.34 0.64 12 34.14 331.00 7450.00 6230 20240820 -23.84 3475 20241209 36.55 4965 -4.43 20250228 3790 25.20 20250102 6230 -23.84 20240820 3475 36.55 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
5 20250228 130822 57 100.00 KOSDAQ 화학 N N N N N 4640 665 2 16.73 13641352660 2958569 1761.78 4365 4965 4210 5160 2785 3975 4610.79 2.22 0 -55283 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 480 14.02 0.62 12 28.61 331.00 7450.00 6230 20240820 -25.52 3475 20241209 33.53 4965 -6.55 20250228 3790 22.43 20250102 6230 -25.52 20240820 3475 33.53 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
6 20250228 120819 57 100.00 KOSDAQ 화학 N N N N N 4565 590 2 14.84 12803262905 2777984 1654.24 4365 4965 4210 5160 2785 3975 4608.83 2.22 0 -54994 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 472 13.79 0.61 12 26.86 331.00 7450.00 6230 20240820 -26.73 3475 20241209 31.37 4965 -8.06 20250228 3790 20.45 20250102 6230 -26.73 20240820 3475 31.37 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
7 20250228 110820 57 100.00 KOSDAQ 화학 N N N N N 4600 625 2 15.72 12374179325 2684392 1598.51 4365 4965 4210 5160 2785 3975 4609.68 2.22 0 -55353 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 476 13.90 0.62 12 25.96 331.00 7450.00 6230 20240820 -26.16 3475 20241209 32.37 4965 -7.35 20250228 3790 21.37 20250102 6230 -26.16 20240820 3475 32.37 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
8 20250228 100818 57 100.00 KOSDAQ 화학 N N N N N 4655 680 2 17.11 10796758155 2344834 1396.31 4365 4965 4210 5160 2785 3975 4604.49 2.22 0 -55606 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 481 14.06 0.62 12 22.68 331.00 7450.00 6230 20240820 -25.28 3475 20241209 33.96 4965 -6.24 20250228 3790 22.82 20250102 6230 -25.28 20240820 3475 33.96 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
9 20250228 090822 57 100.00 KOSDAQ 화학 N N N N N 4435 460 2 11.57 2656946690 606346 361.07 4365 4555 4210 5160 2785 3975 4381.90 2.22 0 -36828 4025 4000 3975 3950 3925 3987 3937 52 1185 500 2780 5 1 10340947 459 13.40 0.60 12 5.86 331.00 7450.00 6230 20240820 -28.81 3475 20241209 27.63 4555 -2.63 20250228 3790 17.02 20250102 6230 -28.81 20240820 3475 27.63 20241209 2.10 N 101240 500 51 억 230010 N N 0 N 00 N
10 20250227 160813 57 100.00 KOSDAQ 화학 N N N N N 3975 -15 5 -0.38 158476830 39818 80.49 3990 4000 3950 5180 2795 3990 3980.03 2.20 0 2333 4050 4020 3970 3940 3890 4035 3955 52 1190 500 2790 5 1 10340947 411 12.01 0.53 12 0.39 331.00 7450.00 6230 20240820 -36.20 3475 20241209 14.39 4115 -3.40 20250110 3790 4.88 20250102 6230 -36.20 20240820 3475 14.39 20241209 2.08 N 101240 500 51 억 227680 N N 0 N 00 N
11 20250227 150813 57 100.00 KOSDAQ 화학 N N N N N 3970 -20 5 -0.50 151945855 38170 77.16 3990 4000 3950 5180 2795 3990 3980.77 2.20 0 2193 4050 4020 3970 3940 3890 4035 3955 52 1190 500 2790 5 1 10340947 411 11.99 0.53 12 0.37 331.00 7450.00 6230 20240820 -36.28 3475 20241209 14.24 4115 -3.52 20250110 3790 4.75 20250102 6230 -36.28 20240820 3475 14.24 20241209 2.08 N 101240 500 51 억 227680 N N 0 N 00 N
12 20250227 140816 57 100.00 KOSDAQ 화학 N N N N N 3975 -15 5 -0.38 148972060 37421 75.64 3990 4000 3950 5180 2795 3990 3980.97 2.20 0 1870 4050 4020 3970 3940 3890 4035 3955 52 1190 500 2790 5 1 10340947 411 12.01 0.53 12 0.36 331.00 7450.00 6230 20240820 -36.20 3475 20241209 14.39 4115 -3.40 20250110 3790 4.88 20250102 6230 -36.20 20240820 3475 14.39 20241209 2.08 N 101240 500 51 억 227680 N N 0 N 00 N