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
104830/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
20250228,160830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20800,-450,5,-2.12,3177869550,153416,171.45,20550,21200,20200,27600,14900,21250,20714.01,17.96,0,15320,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2622,18.94,0.59,12,1.22,1098.00,35554.00,43850,20240401,-52.57,16450,20241209,26.44,23850,-12.79,20250221,17080,21.78,20250102,43850,-52.57,20240401,16450,26.44,20241209,1.54,N,104830,500,63 억,,2263876,N,N,73,N,00,N
20250228,150835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,-400,5,-1.88,3121739100,150718,168.43,20550,21200,20200,27600,14900,21250,20712.45,17.96,0,15668,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2629,18.99,0.59,12,1.20,1098.00,35554.00,43850,20240401,-52.45,16450,20241209,26.75,23850,-12.58,20250221,17080,22.07,20250102,43850,-52.45,20240401,16450,26.75,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,140837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20950,-300,5,-1.41,2740474800,132465,148.04,20550,21200,20200,27600,14900,21250,20688.29,17.96,0,16274,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2641,19.08,0.59,12,1.05,1098.00,35554.00,43850,20240401,-52.22,16450,20241209,27.36,23850,-12.16,20250221,17080,22.66,20250102,43850,-52.22,20240401,16450,27.36,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,130832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20900,-350,5,-1.65,2330110500,112945,126.22,20550,21100,20200,27600,14900,21250,20630.49,17.96,0,14016,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2635,19.03,0.59,12,0.90,1098.00,35554.00,43850,20240401,-52.34,16450,20241209,27.05,23850,-12.37,20250221,17080,22.37,20250102,43850,-52.34,20240401,16450,27.05,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,120829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20650,-600,5,-2.82,2134069950,103536,115.71,20550,21100,20200,27600,14900,21250,20611.86,17.96,0,18145,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2604,18.81,0.58,12,0.82,1098.00,35554.00,43850,20240401,-52.91,16450,20241209,25.53,23850,-13.42,20250221,17080,20.90,20250102,43850,-52.91,20240401,16450,25.53,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,110829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,-250,5,-1.18,1751138750,85247,95.27,20550,21100,20200,27600,14900,21250,20541.94,17.96,0,16344,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2648,19.13,0.59,12,0.68,1098.00,35554.00,43850,20240401,-52.11,16450,20241209,27.66,23850,-11.95,20250221,17080,22.95,20250102,43850,-52.11,20240401,16450,27.66,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,100827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20200,-1050,5,-4.94,1266241400,61865,69.14,20550,21000,20200,27600,14900,21250,20467.82,17.96,0,7604,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2547,18.40,0.57,12,0.49,1098.00,35554.00,43850,20240401,-53.93,16450,20241209,22.80,23850,-15.30,20250221,17080,18.27,20250102,43850,-53.93,20240401,16450,22.80,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250228,090831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20650,-600,5,-2.82,518696700,25174,28.13,20550,21000,20450,27600,14900,21250,20604.46,17.96,0,11451,22616,21932,21566,20882,20516,21750,20700,63,6350,500,15300,50,1,12608000,2604,18.81,0.58,12,0.20,1098.00,35554.00,43850,20240401,-52.91,16450,20241209,25.53,23850,-13.42,20250221,17080,20.90,20250102,43850,-52.91,20240401,16450,25.53,20241209,1.54,N,104830,500,63 억,,2263876,N,N,79,N,00,N
20250227,160823,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21250,-650,5,-2.97,1928194700,88855,73.08,22150,22250,21200,28450,15350,21900,21702.12,18.06,0,-13174,22600,22250,21650,21300,20700,22425,21475,63,6550,500,15760,50,1,12608000,2679,19.35,0.60,12,0.70,1098.00,35554.00,43850,20240401,-51.54,16450,20241209,29.18,23850,-10.90,20250221,17080,24.41,20250102,43850,-51.54,20240401,16450,29.18,20241209,1.63,N,104830,500,63 억,,2276536,N,N,79,N,00,N
20250227,150822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21250,-650,5,-2.97,1825182150,84003,69.09,22150,22250,21250,28450,15350,21900,21727.58,18.06,0,-13208,22600,22250,21650,21300,20700,22425,21475,63,6550,500,15760,50,1,12608000,2679,19.35,0.60,12,0.67,1098.00,35554.00,43850,20240401,-51.54,16450,20241209,29.18,23850,-10.90,20250221,17080,24.41,20250102,43850,-51.54,20240401,16450,29.18,20241209,1.63,N,104830,500,63 억,,2276536,N,N,11,N,00,N
20250227,140825,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,-400,5,-1.83,1467745800,67319,55.36,22150,22250,21450,28450,15350,21900,21802.85,18.06,0,-5787,22600,22250,21650,21300,20700,22425,21475,63,6550,500,15760,50,1,12608000,2711,19.58,0.60,12,0.53,1098.00,35554.00,43850,20240401,-50.97,16450,20241209,30.70,23850,-9.85,20250221,17080,25.88,20250102,43850,-50.97,20240401,16450,30.70,20241209,1.63,N,104830,500,63 억,,2276536,N,N,11,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 160830 55 60.00 KOSDAQ 화학 N N N Y 60 N 20800 -450 5 -2.12 3177869550 153416 171.45 20550 21200 20200 27600 14900 21250 20714.01 17.96 0 15320 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2622 18.94 0.59 12 1.22 1098.00 35554.00 43850 20240401 -52.57 16450 20241209 26.44 23850 -12.79 20250221 17080 21.78 20250102 43850 -52.57 20240401 16450 26.44 20241209 1.54 N 104830 500 63 억 2263876 N N 73 N 00 N
3 20250228 150835 55 60.00 KOSDAQ 화학 N N N Y 60 N 20850 -400 5 -1.88 3121739100 150718 168.43 20550 21200 20200 27600 14900 21250 20712.45 17.96 0 15668 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2629 18.99 0.59 12 1.20 1098.00 35554.00 43850 20240401 -52.45 16450 20241209 26.75 23850 -12.58 20250221 17080 22.07 20250102 43850 -52.45 20240401 16450 26.75 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
4 20250228 140837 55 60.00 KOSDAQ 화학 N N N Y 60 N 20950 -300 5 -1.41 2740474800 132465 148.04 20550 21200 20200 27600 14900 21250 20688.29 17.96 0 16274 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2641 19.08 0.59 12 1.05 1098.00 35554.00 43850 20240401 -52.22 16450 20241209 27.36 23850 -12.16 20250221 17080 22.66 20250102 43850 -52.22 20240401 16450 27.36 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
5 20250228 130832 55 60.00 KOSDAQ 화학 N N N Y 60 N 20900 -350 5 -1.65 2330110500 112945 126.22 20550 21100 20200 27600 14900 21250 20630.49 17.96 0 14016 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2635 19.03 0.59 12 0.90 1098.00 35554.00 43850 20240401 -52.34 16450 20241209 27.05 23850 -12.37 20250221 17080 22.37 20250102 43850 -52.34 20240401 16450 27.05 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
6 20250228 120829 55 60.00 KOSDAQ 화학 N N N Y 60 N 20650 -600 5 -2.82 2134069950 103536 115.71 20550 21100 20200 27600 14900 21250 20611.86 17.96 0 18145 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2604 18.81 0.58 12 0.82 1098.00 35554.00 43850 20240401 -52.91 16450 20241209 25.53 23850 -13.42 20250221 17080 20.90 20250102 43850 -52.91 20240401 16450 25.53 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
7 20250228 110829 55 60.00 KOSDAQ 화학 N N N Y 60 N 21000 -250 5 -1.18 1751138750 85247 95.27 20550 21100 20200 27600 14900 21250 20541.94 17.96 0 16344 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2648 19.13 0.59 12 0.68 1098.00 35554.00 43850 20240401 -52.11 16450 20241209 27.66 23850 -11.95 20250221 17080 22.95 20250102 43850 -52.11 20240401 16450 27.66 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
8 20250228 100827 55 60.00 KOSDAQ 화학 N N N Y 60 N 20200 -1050 5 -4.94 1266241400 61865 69.14 20550 21000 20200 27600 14900 21250 20467.82 17.96 0 7604 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2547 18.40 0.57 12 0.49 1098.00 35554.00 43850 20240401 -53.93 16450 20241209 22.80 23850 -15.30 20250221 17080 18.27 20250102 43850 -53.93 20240401 16450 22.80 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
9 20250228 090831 55 60.00 KOSDAQ 화학 N N N Y 60 N 20650 -600 5 -2.82 518696700 25174 28.13 20550 21000 20450 27600 14900 21250 20604.46 17.96 0 11451 22616 21932 21566 20882 20516 21750 20700 63 6350 500 15300 50 1 12608000 2604 18.81 0.58 12 0.20 1098.00 35554.00 43850 20240401 -52.91 16450 20241209 25.53 23850 -13.42 20250221 17080 20.90 20250102 43850 -52.91 20240401 16450 25.53 20241209 1.54 N 104830 500 63 억 2263876 N N 79 N 00 N
10 20250227 160823 55 60.00 KOSDAQ 화학 N N N Y 60 N 21250 -650 5 -2.97 1928194700 88855 73.08 22150 22250 21200 28450 15350 21900 21702.12 18.06 0 -13174 22600 22250 21650 21300 20700 22425 21475 63 6550 500 15760 50 1 12608000 2679 19.35 0.60 12 0.70 1098.00 35554.00 43850 20240401 -51.54 16450 20241209 29.18 23850 -10.90 20250221 17080 24.41 20250102 43850 -51.54 20240401 16450 29.18 20241209 1.63 N 104830 500 63 억 2276536 N N 79 N 00 N
11 20250227 150822 55 60.00 KOSDAQ 화학 N N N Y 60 N 21250 -650 5 -2.97 1825182150 84003 69.09 22150 22250 21250 28450 15350 21900 21727.58 18.06 0 -13208 22600 22250 21650 21300 20700 22425 21475 63 6550 500 15760 50 1 12608000 2679 19.35 0.60 12 0.67 1098.00 35554.00 43850 20240401 -51.54 16450 20241209 29.18 23850 -10.90 20250221 17080 24.41 20250102 43850 -51.54 20240401 16450 29.18 20241209 1.63 N 104830 500 63 억 2276536 N N 11 N 00 N
12 20250227 140825 55 60.00 KOSDAQ 화학 N N N Y 60 N 21500 -400 5 -1.83 1467745800 67319 55.36 22150 22250 21450 28450 15350 21900 21802.85 18.06 0 -5787 22600 22250 21650 21300 20700 22425 21475 63 6550 500 15760 50 1 12608000 2711 19.58 0.60 12 0.53 1098.00 35554.00 43850 20240401 -50.97 16450 20241209 30.70 23850 -9.85 20250221 17080 25.88 20250102 43850 -50.97 20240401 16450 30.70 20241209 1.63 N 104830 500 63 억 2276536 N N 11 N 00 N