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
114630/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
20250228,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,525,-14,5,-2.60,83625613,158929,51.79,535,540,517,700,378,539,526.18,5.26,0,-1650,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,408,4.38,0.30,12,0.20,120.00,1726.00,795,20240304,-33.96,471,20241210,11.46,542,-3.14,20250227,500,5.00,20250122,795,-33.96,20240304,471,11.46,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-15,5,-2.78,61239241,115874,37.76,535,540,520,700,378,539,528.50,5.26,0,-1077,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,407,4.37,0.30,12,0.15,120.00,1726.00,795,20240304,-34.09,471,20241210,11.25,542,-3.32,20250227,500,4.80,20250122,795,-34.09,20240304,471,11.25,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-5,5,-0.93,33446691,62827,20.47,535,540,528,700,378,539,532.36,5.26,0,-1155,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,415,4.45,0.31,12,0.08,120.00,1726.00,795,20240304,-32.83,471,20241210,13.38,542,-1.48,20250227,500,6.80,20250122,795,-32.83,20240304,471,13.38,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,130845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-5,5,-0.93,33060218,62098,20.24,535,540,528,700,378,539,532.39,5.26,0,-1062,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,415,4.45,0.31,12,0.08,120.00,1726.00,795,20240304,-32.83,471,20241210,13.38,542,-1.48,20250227,500,6.80,20250122,795,-32.83,20240304,471,13.38,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,-6,5,-1.11,28173783,52881,17.23,535,540,530,700,378,539,532.78,5.26,0,-1220,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,414,4.44,0.31,12,0.07,120.00,1726.00,795,20240304,-32.96,471,20241210,13.16,542,-1.66,20250227,500,6.60,20250122,795,-32.96,20240304,471,13.16,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,-3,5,-0.56,24490667,45945,14.97,535,540,530,700,378,539,533.04,5.26,0,-1294,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,417,4.47,0.31,12,0.06,120.00,1726.00,795,20240304,-32.58,471,20241210,13.80,542,-1.11,20250227,500,7.20,20250122,795,-32.58,20240304,471,13.80,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,100841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,-3,5,-0.56,19948832,37460,12.21,535,540,530,700,378,539,532.54,5.26,0,-905,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,417,4.47,0.31,12,0.05,120.00,1726.00,795,20240304,-32.58,471,20241210,13.80,542,-1.11,20250227,500,7.20,20250122,795,-32.58,20240304,471,13.80,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250228,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,-4,5,-0.74,3872006,7228,2.36,535,540,532,700,378,539,535.70,5.26,0,-2376,555,546,533,524,511,551,529,390,161,500,390,1,1,77757548,416,4.46,0.31,12,0.01,120.00,1726.00,795,20240304,-32.70,471,20241210,13.59,542,-1.29,20250227,500,7.00,20250122,795,-32.70,20240304,471,13.59,20241210,1.82,N,114630,500,389 억,,4093708,N,N,0,N,00,N
20250227,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,539,18,2,3.45,162564047,304100,290.38,521,542,520,677,365,521,534.53,5.26,0,284,526,523,519,516,512,525,518,390,156,500,380,1,1,77757548,419,4.49,0.31,12,0.39,120.00,1726.00,795,20240304,-32.20,471,20241210,14.44,542,-0.55,20250227,500,7.80,20250122,795,-32.20,20240304,471,14.44,20241210,1.81,N,114630,500,389 억,,4093424,N,N,0,N,00,N
20250227,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,535,14,2,2.69,142267836,266229,254.21,521,542,520,677,365,521,534.38,5.26,0,1266,526,523,519,516,512,525,518,390,156,500,380,1,1,77757548,416,4.46,0.31,12,0.34,120.00,1726.00,795,20240304,-32.70,471,20241210,13.59,542,-1.29,20250227,500,7.00,20250122,795,-32.70,20240304,471,13.59,20241210,1.81,N,114630,500,389 억,,4093424,N,N,0,N,00,N
20250227,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,12,2,2.30,141311874,264438,252.50,521,542,520,677,365,521,534.39,5.26,0,1232,526,523,519,516,512,525,518,390,156,500,380,1,1,77757548,414,4.44,0.31,12,0.34,120.00,1726.00,795,20240304,-32.96,471,20241210,13.16,542,-1.66,20250227,500,6.60,20250122,795,-32.96,20240304,471,13.16,20241210,1.81,N,114630,500,389 억,,4093424,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 160844 57 100.00 KOSDAQ 화학 N N N N N 525 -14 5 -2.60 83625613 158929 51.79 535 540 517 700 378 539 526.18 5.26 0 -1650 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 408 4.38 0.30 12 0.20 120.00 1726.00 795 20240304 -33.96 471 20241210 11.46 542 -3.14 20250227 500 5.00 20250122 795 -33.96 20240304 471 11.46 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
3 20250228 150849 57 100.00 KOSDAQ 화학 N N N N N 524 -15 5 -2.78 61239241 115874 37.76 535 540 520 700 378 539 528.50 5.26 0 -1077 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 407 4.37 0.30 12 0.15 120.00 1726.00 795 20240304 -34.09 471 20241210 11.25 542 -3.32 20250227 500 4.80 20250122 795 -34.09 20240304 471 11.25 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
4 20250228 140851 57 100.00 KOSDAQ 화학 N N N N N 534 -5 5 -0.93 33446691 62827 20.47 535 540 528 700 378 539 532.36 5.26 0 -1155 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 415 4.45 0.31 12 0.08 120.00 1726.00 795 20240304 -32.83 471 20241210 13.38 542 -1.48 20250227 500 6.80 20250122 795 -32.83 20240304 471 13.38 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
5 20250228 130845 57 100.00 KOSDAQ 화학 N N N N N 534 -5 5 -0.93 33060218 62098 20.24 535 540 528 700 378 539 532.39 5.26 0 -1062 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 415 4.45 0.31 12 0.08 120.00 1726.00 795 20240304 -32.83 471 20241210 13.38 542 -1.48 20250227 500 6.80 20250122 795 -32.83 20240304 471 13.38 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
6 20250228 120842 57 100.00 KOSDAQ 화학 N N N N N 533 -6 5 -1.11 28173783 52881 17.23 535 540 530 700 378 539 532.78 5.26 0 -1220 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 414 4.44 0.31 12 0.07 120.00 1726.00 795 20240304 -32.96 471 20241210 13.16 542 -1.66 20250227 500 6.60 20250122 795 -32.96 20240304 471 13.16 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
7 20250228 110843 57 100.00 KOSDAQ 화학 N N N N N 536 -3 5 -0.56 24490667 45945 14.97 535 540 530 700 378 539 533.04 5.26 0 -1294 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 417 4.47 0.31 12 0.06 120.00 1726.00 795 20240304 -32.58 471 20241210 13.80 542 -1.11 20250227 500 7.20 20250122 795 -32.58 20240304 471 13.80 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
8 20250228 100841 57 100.00 KOSDAQ 화학 N N N N N 536 -3 5 -0.56 19948832 37460 12.21 535 540 530 700 378 539 532.54 5.26 0 -905 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 417 4.47 0.31 12 0.05 120.00 1726.00 795 20240304 -32.58 471 20241210 13.80 542 -1.11 20250227 500 7.20 20250122 795 -32.58 20240304 471 13.80 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
9 20250228 090845 57 100.00 KOSDAQ 화학 N N N N N 535 -4 5 -0.74 3872006 7228 2.36 535 540 532 700 378 539 535.70 5.26 0 -2376 555 546 533 524 511 551 529 390 161 500 390 1 1 77757548 416 4.46 0.31 12 0.01 120.00 1726.00 795 20240304 -32.70 471 20241210 13.59 542 -1.29 20250227 500 7.00 20250122 795 -32.70 20240304 471 13.59 20241210 1.82 N 114630 500 389 억 4093708 N N 0 N 00 N
10 20250227 160836 57 100.00 KOSDAQ 화학 N N N N N 539 18 2 3.45 162564047 304100 290.38 521 542 520 677 365 521 534.53 5.26 0 284 526 523 519 516 512 525 518 390 156 500 380 1 1 77757548 419 4.49 0.31 12 0.39 120.00 1726.00 795 20240304 -32.20 471 20241210 14.44 542 -0.55 20250227 500 7.80 20250122 795 -32.20 20240304 471 14.44 20241210 1.81 N 114630 500 389 억 4093424 N N 0 N 00 N
11 20250227 150836 57 100.00 KOSDAQ 화학 N N N N N 535 14 2 2.69 142267836 266229 254.21 521 542 520 677 365 521 534.38 5.26 0 1266 526 523 519 516 512 525 518 390 156 500 380 1 1 77757548 416 4.46 0.31 12 0.34 120.00 1726.00 795 20240304 -32.70 471 20241210 13.59 542 -1.29 20250227 500 7.00 20250122 795 -32.70 20240304 471 13.59 20241210 1.81 N 114630 500 389 억 4093424 N N 0 N 00 N
12 20250227 140839 57 100.00 KOSDAQ 화학 N N N N N 533 12 2 2.30 141311874 264438 252.50 521 542 520 677 365 521 534.39 5.26 0 1232 526 523 519 516 512 525 518 390 156 500 380 1 1 77757548 414 4.44 0.31 12 0.34 120.00 1726.00 795 20240304 -32.96 471 20241210 13.16 542 -1.66 20250227 500 6.60 20250122 795 -32.96 20240304 471 13.16 20241210 1.81 N 114630 500 389 억 4093424 N N 0 N 00 N