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
104480/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
20250228,160829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1448,-51,5,-3.40,627857814,431570,221.28,1490,1499,1439,1948,1050,1499,1454.88,1.78,0,6417,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1316,-14.78,0.14,12,0.47,-98.00,10445.00,2050,20241223,-29.37,1190,20241209,21.68,1829,-20.83,20250108,1435,0.91,20250203,2050,-29.37,20241223,1190,21.68,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,150834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,-49,5,-3.27,594399663,408475,209.44,1490,1499,1439,1948,1050,1499,1455.17,1.78,0,9906,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1318,-14.80,0.14,12,0.45,-98.00,10445.00,2050,20241223,-29.27,1190,20241209,21.85,1829,-20.72,20250108,1435,1.05,20250203,2050,-29.27,20241223,1190,21.85,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,140836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1442,-57,5,-3.80,563070812,386850,198.35,1490,1499,1439,1948,1050,1499,1455.53,1.78,0,14141,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1311,-14.71,0.14,12,0.43,-98.00,10445.00,2050,20241223,-29.66,1190,20241209,21.18,1829,-21.16,20250108,1435,0.49,20250203,2050,-29.66,20241223,1190,21.18,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,130830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,-55,5,-3.67,461653634,316762,162.41,1490,1499,1443,1948,1050,1499,1457.41,1.78,0,21740,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1313,-14.73,0.14,12,0.35,-98.00,10445.00,2050,20241223,-29.56,1190,20241209,21.34,1829,-21.05,20250108,1435,0.63,20250203,2050,-29.56,20241223,1190,21.34,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,120828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1452,-47,5,-3.14,383899749,262984,134.84,1490,1499,1445,1948,1050,1499,1459.78,1.78,0,46377,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1320,-14.82,0.14,12,0.29,-98.00,10445.00,2050,20241223,-29.17,1190,20241209,22.02,1829,-20.61,20250108,1435,1.18,20250203,2050,-29.17,20241223,1190,22.02,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,110828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1458,-41,5,-2.74,290160661,198316,101.68,1490,1499,1455,1948,1050,1499,1463.12,1.78,0,57969,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1325,-14.88,0.14,12,0.22,-98.00,10445.00,2050,20241223,-28.88,1190,20241209,22.52,1829,-20.28,20250108,1435,1.60,20250203,2050,-28.88,20241223,1190,22.52,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,100826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,-35,5,-2.33,119604848,81346,41.71,1490,1499,1460,1948,1050,1499,1470.32,1.78,0,-6043,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1331,-14.94,0.14,12,0.09,-98.00,10445.00,2050,20241223,-28.59,1190,20241209,23.03,1829,-19.96,20250108,1435,2.02,20250203,2050,-28.59,20241223,1190,23.03,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250228,090830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1493,-6,5,-0.40,25435749,17110,8.77,1490,1499,1470,1948,1050,1499,1486.60,1.78,0,-6570,1545,1522,1508,1485,1471,1515,1478,454,449,500,1100,1,1,90895434,1357,-15.23,0.14,12,0.02,-98.00,10445.00,2050,20241223,-27.17,1190,20241209,25.46,1829,-18.37,20250108,1435,4.04,20250203,2050,-27.17,20241223,1190,25.46,20241209,3.08,N,104480,500,454 억,,1615336,N,N,0,N,00,N
20250227,160822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1499,-25,5,-1.64,290950960,193308,96.55,1525,1531,1494,1981,1067,1524,1505.13,1.80,0,-20556,1558,1540,1530,1512,1502,1536,1508,454,457,500,1120,1,1,90895434,1363,-15.30,0.14,12,0.21,-98.00,10445.00,2050,20241223,-26.88,1190,20241209,25.97,1829,-18.04,20250108,1435,4.46,20250203,2050,-26.88,20241223,1190,25.97,20241209,3.06,N,104480,500,454 억,,1636139,N,N,0,N,00,N
20250227,150821,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1500,-24,5,-1.57,261001204,173323,86.57,1525,1531,1494,1981,1067,1524,1505.87,1.80,0,-11741,1558,1540,1530,1512,1502,1536,1508,454,457,500,1120,1,1,90895434,1363,-15.31,0.14,12,0.19,-98.00,10445.00,2050,20241223,-26.83,1190,20241209,26.05,1829,-17.99,20250108,1435,4.53,20250203,2050,-26.83,20241223,1190,26.05,20241209,3.06,N,104480,500,454 억,,1636139,N,N,0,N,00,N
20250227,140824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1500,-24,5,-1.57,224282570,148834,74.34,1525,1531,1494,1981,1067,1524,1506.93,1.80,0,-10419,1558,1540,1530,1512,1502,1536,1508,454,457,500,1120,1,1,90895434,1363,-15.31,0.14,12,0.16,-98.00,10445.00,2050,20241223,-26.83,1190,20241209,26.05,1829,-17.99,20250108,1435,4.53,20250203,2050,-26.83,20241223,1190,26.05,20241209,3.06,N,104480,500,454 억,,1636139,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 160829 55 60.00 KOSDAQ 화학 N N N Y 60 N 1448 -51 5 -3.40 627857814 431570 221.28 1490 1499 1439 1948 1050 1499 1454.88 1.78 0 6417 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1316 -14.78 0.14 12 0.47 -98.00 10445.00 2050 20241223 -29.37 1190 20241209 21.68 1829 -20.83 20250108 1435 0.91 20250203 2050 -29.37 20241223 1190 21.68 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
3 20250228 150834 55 60.00 KOSDAQ 화학 N N N Y 60 N 1450 -49 5 -3.27 594399663 408475 209.44 1490 1499 1439 1948 1050 1499 1455.17 1.78 0 9906 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1318 -14.80 0.14 12 0.45 -98.00 10445.00 2050 20241223 -29.27 1190 20241209 21.85 1829 -20.72 20250108 1435 1.05 20250203 2050 -29.27 20241223 1190 21.85 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
4 20250228 140836 55 60.00 KOSDAQ 화학 N N N Y 60 N 1442 -57 5 -3.80 563070812 386850 198.35 1490 1499 1439 1948 1050 1499 1455.53 1.78 0 14141 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1311 -14.71 0.14 12 0.43 -98.00 10445.00 2050 20241223 -29.66 1190 20241209 21.18 1829 -21.16 20250108 1435 0.49 20250203 2050 -29.66 20241223 1190 21.18 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
5 20250228 130830 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 -55 5 -3.67 461653634 316762 162.41 1490 1499 1443 1948 1050 1499 1457.41 1.78 0 21740 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1313 -14.73 0.14 12 0.35 -98.00 10445.00 2050 20241223 -29.56 1190 20241209 21.34 1829 -21.05 20250108 1435 0.63 20250203 2050 -29.56 20241223 1190 21.34 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
6 20250228 120828 55 60.00 KOSDAQ 화학 N N N Y 60 N 1452 -47 5 -3.14 383899749 262984 134.84 1490 1499 1445 1948 1050 1499 1459.78 1.78 0 46377 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1320 -14.82 0.14 12 0.29 -98.00 10445.00 2050 20241223 -29.17 1190 20241209 22.02 1829 -20.61 20250108 1435 1.18 20250203 2050 -29.17 20241223 1190 22.02 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
7 20250228 110828 55 60.00 KOSDAQ 화학 N N N Y 60 N 1458 -41 5 -2.74 290160661 198316 101.68 1490 1499 1455 1948 1050 1499 1463.12 1.78 0 57969 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1325 -14.88 0.14 12 0.22 -98.00 10445.00 2050 20241223 -28.88 1190 20241209 22.52 1829 -20.28 20250108 1435 1.60 20250203 2050 -28.88 20241223 1190 22.52 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
8 20250228 100826 55 60.00 KOSDAQ 화학 N N N Y 60 N 1464 -35 5 -2.33 119604848 81346 41.71 1490 1499 1460 1948 1050 1499 1470.32 1.78 0 -6043 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1331 -14.94 0.14 12 0.09 -98.00 10445.00 2050 20241223 -28.59 1190 20241209 23.03 1829 -19.96 20250108 1435 2.02 20250203 2050 -28.59 20241223 1190 23.03 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
9 20250228 090830 55 60.00 KOSDAQ 화학 N N N Y 60 N 1493 -6 5 -0.40 25435749 17110 8.77 1490 1499 1470 1948 1050 1499 1486.60 1.78 0 -6570 1545 1522 1508 1485 1471 1515 1478 454 449 500 1100 1 1 90895434 1357 -15.23 0.14 12 0.02 -98.00 10445.00 2050 20241223 -27.17 1190 20241209 25.46 1829 -18.37 20250108 1435 4.04 20250203 2050 -27.17 20241223 1190 25.46 20241209 3.08 N 104480 500 454 억 1615336 N N 0 N 00 N
10 20250227 160822 55 60.00 KOSDAQ 화학 N N N Y 60 N 1499 -25 5 -1.64 290950960 193308 96.55 1525 1531 1494 1981 1067 1524 1505.13 1.80 0 -20556 1558 1540 1530 1512 1502 1536 1508 454 457 500 1120 1 1 90895434 1363 -15.30 0.14 12 0.21 -98.00 10445.00 2050 20241223 -26.88 1190 20241209 25.97 1829 -18.04 20250108 1435 4.46 20250203 2050 -26.88 20241223 1190 25.97 20241209 3.06 N 104480 500 454 억 1636139 N N 0 N 00 N
11 20250227 150821 55 60.00 KOSDAQ 화학 N N N Y 60 N 1500 -24 5 -1.57 261001204 173323 86.57 1525 1531 1494 1981 1067 1524 1505.87 1.80 0 -11741 1558 1540 1530 1512 1502 1536 1508 454 457 500 1120 1 1 90895434 1363 -15.31 0.14 12 0.19 -98.00 10445.00 2050 20241223 -26.83 1190 20241209 26.05 1829 -17.99 20250108 1435 4.53 20250203 2050 -26.83 20241223 1190 26.05 20241209 3.06 N 104480 500 454 억 1636139 N N 0 N 00 N
12 20250227 140824 55 60.00 KOSDAQ 화학 N N N Y 60 N 1500 -24 5 -1.57 224282570 148834 74.34 1525 1531 1494 1981 1067 1524 1506.93 1.80 0 -10419 1558 1540 1530 1512 1502 1536 1508 454 457 500 1120 1 1 90895434 1363 -15.31 0.14 12 0.16 -98.00 10445.00 2050 20241223 -26.83 1190 20241209 26.05 1829 -17.99 20250108 1435 4.53 20250203 2050 -26.83 20241223 1190 26.05 20241209 3.06 N 104480 500 454 억 1636139 N N 0 N 00 N