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
107600/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
20250228,160834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-750,5,-4.07,366328500,20476,140.08,18290,18290,17670,23950,12910,18430,17889.57,0.75,0,-6649,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,881,-73.06,1.36,12,0.41,-242.00,12973.00,63800,20240221,-72.29,14390,20241210,22.86,21050,-16.01,20250204,15300,15.56,20250102,63000,-71.94,20240228,14390,22.86,20241210,1.91,N,107600,500,27 억,,37134,N,N,148,N,00,N
20250228,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17710,-720,5,-3.91,347930350,19436,132.97,18290,18290,17670,23950,12910,18430,17900.24,0.75,0,-6336,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,882,-73.18,1.37,12,0.39,-242.00,12973.00,63800,20240221,-72.24,14390,20241210,23.07,21050,-15.87,20250204,15300,15.75,20250102,63000,-71.89,20240228,14390,23.07,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,140841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17940,-490,5,-2.66,243199830,13533,92.58,18290,18290,17860,23950,12910,18430,17969.51,0.75,0,-7611,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,894,-74.13,1.38,12,0.27,-242.00,12973.00,63800,20240221,-71.88,14390,20241210,24.67,21050,-14.77,20250204,15300,17.25,20250102,63000,-71.52,20240228,14390,24.67,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17860,-570,5,-3.09,235710890,13115,89.72,18290,18290,17860,23950,12910,18430,17971.22,0.75,0,-7655,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,890,-73.80,1.38,12,0.26,-242.00,12973.00,63800,20240221,-72.01,14390,20241210,24.11,21050,-15.15,20250204,15300,16.73,20250102,63000,-71.65,20240228,14390,24.11,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17970,-460,5,-2.50,173360540,9634,65.91,18290,18290,17920,23950,12910,18430,17992.84,0.75,0,-5814,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,895,-74.26,1.39,12,0.19,-242.00,12973.00,63800,20240221,-71.83,14390,20241210,24.88,21050,-14.63,20250204,15300,17.45,20250102,63000,-71.48,20240228,14390,24.88,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,110833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17980,-450,5,-2.44,94559880,5245,35.88,18290,18290,17920,23950,12910,18430,18025.49,0.75,0,-2651,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,896,-74.30,1.39,12,0.11,-242.00,12973.00,63800,20240221,-71.82,14390,20241210,24.95,21050,-14.58,20250204,15300,17.52,20250102,63000,-71.46,20240228,14390,24.95,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18080,-350,5,-1.90,66364450,3677,25.16,18290,18290,17920,23950,12910,18430,18044.34,0.75,0,-1825,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,901,-74.71,1.39,12,0.07,-242.00,12973.00,63800,20240221,-71.66,14390,20241210,25.64,21050,-14.11,20250204,15300,18.17,20250102,63000,-71.30,20240228,14390,25.64,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250228,090835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18060,-370,5,-2.01,29660140,1639,11.21,18290,18290,17920,23950,12910,18430,18088.14,0.75,0,-1093,19483,18956,18683,18156,17883,18820,18020,28,5520,500,12530,10,1,4981545,900,-74.63,1.39,12,0.03,-242.00,12973.00,63800,20240221,-71.69,14390,20241210,25.50,21050,-14.20,20250204,15300,18.04,20250102,63000,-71.33,20240228,14390,25.50,20241210,1.91,N,107600,500,27 억,,37134,N,N,0,N,00,N
20250227,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,-550,5,-2.90,271478280,14603,120.94,18900,19210,18410,24650,13290,18980,18590.63,0.85,0,-5179,19426,19202,18846,18622,18266,19315,18735,28,5670,500,12900,10,1,4981545,918,-76.16,1.42,12,0.29,-242.00,12973.00,63800,20240221,-71.11,14390,20241210,28.08,21050,-12.45,20250204,15300,20.46,20250102,63000,-70.75,20240228,14390,28.08,20241210,1.91,N,107600,500,27 억,,42284,N,N,76,N,00,N
20250227,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,-550,5,-2.90,249560210,13414,111.09,18900,19210,18410,24650,13290,18980,18604.46,0.85,0,-4754,19426,19202,18846,18622,18266,19315,18735,28,5670,500,12900,10,1,4981545,918,-76.16,1.42,12,0.27,-242.00,12973.00,63800,20240221,-71.11,14390,20241210,28.08,21050,-12.45,20250204,15300,20.46,20250102,63000,-70.75,20240228,14390,28.08,20241210,1.91,N,107600,500,27 억,,42284,N,N,76,N,00,N
20250227,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18480,-500,5,-2.63,217515990,11678,96.71,18900,19210,18470,24650,13290,18980,18626.13,0.85,0,-3683,19426,19202,18846,18622,18266,19315,18735,28,5670,500,12900,10,1,4981545,921,-76.36,1.42,12,0.23,-242.00,12973.00,63800,20240221,-71.03,14390,20241210,28.42,21050,-12.21,20250204,15300,20.78,20250102,63000,-70.67,20240228,14390,28.42,20241210,1.91,N,107600,500,27 억,,42284,N,N,76,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 160834 57 100.00 KOSDAQ 화학 N N N N N 17680 -750 5 -4.07 366328500 20476 140.08 18290 18290 17670 23950 12910 18430 17889.57 0.75 0 -6649 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 881 -73.06 1.36 12 0.41 -242.00 12973.00 63800 20240221 -72.29 14390 20241210 22.86 21050 -16.01 20250204 15300 15.56 20250102 63000 -71.94 20240228 14390 22.86 20241210 1.91 N 107600 500 27 억 37134 N N 148 N 00 N
3 20250228 150839 57 100.00 KOSDAQ 화학 N N N N N 17710 -720 5 -3.91 347930350 19436 132.97 18290 18290 17670 23950 12910 18430 17900.24 0.75 0 -6336 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 882 -73.18 1.37 12 0.39 -242.00 12973.00 63800 20240221 -72.24 14390 20241210 23.07 21050 -15.87 20250204 15300 15.75 20250102 63000 -71.89 20240228 14390 23.07 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
4 20250228 140841 57 100.00 KOSDAQ 화학 N N N N N 17940 -490 5 -2.66 243199830 13533 92.58 18290 18290 17860 23950 12910 18430 17969.51 0.75 0 -7611 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 894 -74.13 1.38 12 0.27 -242.00 12973.00 63800 20240221 -71.88 14390 20241210 24.67 21050 -14.77 20250204 15300 17.25 20250102 63000 -71.52 20240228 14390 24.67 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
5 20250228 130836 57 100.00 KOSDAQ 화학 N N N N N 17860 -570 5 -3.09 235710890 13115 89.72 18290 18290 17860 23950 12910 18430 17971.22 0.75 0 -7655 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 890 -73.80 1.38 12 0.26 -242.00 12973.00 63800 20240221 -72.01 14390 20241210 24.11 21050 -15.15 20250204 15300 16.73 20250102 63000 -71.65 20240228 14390 24.11 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
6 20250228 120833 57 100.00 KOSDAQ 화학 N N N N N 17970 -460 5 -2.50 173360540 9634 65.91 18290 18290 17920 23950 12910 18430 17992.84 0.75 0 -5814 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 895 -74.26 1.39 12 0.19 -242.00 12973.00 63800 20240221 -71.83 14390 20241210 24.88 21050 -14.63 20250204 15300 17.45 20250102 63000 -71.48 20240228 14390 24.88 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
7 20250228 110833 57 100.00 KOSDAQ 화학 N N N N N 17980 -450 5 -2.44 94559880 5245 35.88 18290 18290 17920 23950 12910 18430 18025.49 0.75 0 -2651 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 896 -74.30 1.39 12 0.11 -242.00 12973.00 63800 20240221 -71.82 14390 20241210 24.95 21050 -14.58 20250204 15300 17.52 20250102 63000 -71.46 20240228 14390 24.95 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
8 20250228 100831 57 100.00 KOSDAQ 화학 N N N N N 18080 -350 5 -1.90 66364450 3677 25.16 18290 18290 17920 23950 12910 18430 18044.34 0.75 0 -1825 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 901 -74.71 1.39 12 0.07 -242.00 12973.00 63800 20240221 -71.66 14390 20241210 25.64 21050 -14.11 20250204 15300 18.17 20250102 63000 -71.30 20240228 14390 25.64 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
9 20250228 090835 57 100.00 KOSDAQ 화학 N N N N N 18060 -370 5 -2.01 29660140 1639 11.21 18290 18290 17920 23950 12910 18430 18088.14 0.75 0 -1093 19483 18956 18683 18156 17883 18820 18020 28 5520 500 12530 10 1 4981545 900 -74.63 1.39 12 0.03 -242.00 12973.00 63800 20240221 -71.69 14390 20241210 25.50 21050 -14.20 20250204 15300 18.04 20250102 63000 -71.33 20240228 14390 25.50 20241210 1.91 N 107600 500 27 억 37134 N N 0 N 00 N
10 20250227 160827 57 100.00 KOSDAQ 화학 N N N N N 18430 -550 5 -2.90 271478280 14603 120.94 18900 19210 18410 24650 13290 18980 18590.63 0.85 0 -5179 19426 19202 18846 18622 18266 19315 18735 28 5670 500 12900 10 1 4981545 918 -76.16 1.42 12 0.29 -242.00 12973.00 63800 20240221 -71.11 14390 20241210 28.08 21050 -12.45 20250204 15300 20.46 20250102 63000 -70.75 20240228 14390 28.08 20241210 1.91 N 107600 500 27 억 42284 N N 76 N 00 N
11 20250227 150826 57 100.00 KOSDAQ 화학 N N N N N 18430 -550 5 -2.90 249560210 13414 111.09 18900 19210 18410 24650 13290 18980 18604.46 0.85 0 -4754 19426 19202 18846 18622 18266 19315 18735 28 5670 500 12900 10 1 4981545 918 -76.16 1.42 12 0.27 -242.00 12973.00 63800 20240221 -71.11 14390 20241210 28.08 21050 -12.45 20250204 15300 20.46 20250102 63000 -70.75 20240228 14390 28.08 20241210 1.91 N 107600 500 27 억 42284 N N 76 N 00 N
12 20250227 140829 57 100.00 KOSDAQ 화학 N N N N N 18480 -500 5 -2.63 217515990 11678 96.71 18900 19210 18470 24650 13290 18980 18626.13 0.85 0 -3683 19426 19202 18846 18622 18266 19315 18735 28 5670 500 12900 10 1 4981545 921 -76.36 1.42 12 0.23 -242.00 12973.00 63800 20240221 -71.03 14390 20241210 28.42 21050 -12.21 20250204 15300 20.78 20250102 63000 -70.67 20240228 14390 28.42 20241210 1.91 N 107600 500 27 억 42284 N N 76 N 00 N