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
123330/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
20250228,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25100,700,2,2.87,4415963250,176904,200.58,23900,25700,23750,31700,17100,24400,24962.47,2.37,0,-832,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,2000,-39.84,11.96,12,2.22,-630.00,2099.00,29200,20250110,-14.04,2880,20240717,771.53,29200,-14.04,20250110,19900,26.13,20250131,29200,-14.04,20250110,2880,771.53,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,600,2,2.46,4217357250,168944,191.55,23900,25700,23750,31700,17100,24400,24963.05,2.37,0,-2844,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,1992,-39.68,11.91,12,2.12,-630.00,2099.00,29200,20250110,-14.38,2880,20240717,768.06,29200,-14.38,20250110,19900,25.63,20250131,29200,-14.38,20250110,2880,768.06,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,140904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,500,2,2.05,3370356500,135224,153.32,23900,25700,23750,31700,17100,24400,24924.25,2.37,0,2557,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,1984,-39.52,11.86,12,1.70,-630.00,2099.00,29200,20250110,-14.73,2880,20240717,764.58,29200,-14.73,20250110,19900,25.13,20250131,29200,-14.73,20250110,2880,764.58,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,130859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,600,2,2.46,2968325050,119116,135.06,23900,25700,23750,31700,17100,24400,24919.62,2.37,0,4159,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,1992,-39.68,11.91,12,1.49,-630.00,2099.00,29200,20250110,-14.38,2880,20240717,768.06,29200,-14.38,20250110,19900,25.63,20250131,29200,-14.38,20250110,2880,768.06,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25150,750,2,3.07,2525176300,101339,114.90,23900,25700,23750,31700,17100,24400,24918.11,2.37,0,2350,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,2004,-39.92,11.98,12,1.27,-630.00,2099.00,29200,20250110,-13.87,2880,20240717,773.26,29200,-13.87,20250110,19900,26.38,20250131,29200,-13.87,20250110,2880,773.26,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,110857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25450,1050,2,4.30,2194001000,88183,99.98,23900,25700,23750,31700,17100,24400,24880.09,2.37,0,1670,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,2028,-40.40,12.12,12,1.11,-630.00,2099.00,29200,20250110,-12.84,2880,20240717,783.68,29200,-12.84,20250110,19900,27.89,20250131,29200,-12.84,20250110,2880,783.68,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24650,250,2,1.02,1141230600,46498,52.72,23900,25250,23750,31700,17100,24400,24543.65,2.37,0,-13715,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,1964,-39.13,11.74,12,0.58,-630.00,2099.00,29200,20250110,-15.58,2880,20240717,755.90,29200,-15.58,20250110,19900,23.87,20250131,29200,-15.58,20250110,2880,755.90,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250228,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,-400,5,-1.64,98270300,4084,4.63,23900,24400,23900,31700,17100,24400,24062.27,2.37,0,964,25200,24800,24150,23750,23100,25000,23950,40,7300,500,15120,50,1,7968680,1912,-38.10,11.43,12,0.05,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.56,N,123330,500,39 억,,188669,N,N,0,N,00,N
20250227,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,450,2,1.88,2125258800,88065,52.92,23750,24550,23500,31100,16800,23950,24132.84,2.23,0,10634,25650,24800,23950,23100,22250,24375,22675,40,7150,500,14840,50,1,7968680,1944,-38.73,11.62,12,1.11,-630.00,2099.00,29200,20250110,-16.44,2880,20240717,747.22,29200,-16.44,20250110,19900,22.61,20250131,29200,-16.44,20250110,2880,747.22,20240717,0.56,N,123330,500,39 억,,177603,N,N,0,N,00,N
20250227,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24500,550,2,2.30,2052496750,85086,51.13,23750,24550,23500,31100,16800,23950,24122.61,2.23,0,12151,25650,24800,23950,23100,22250,24375,22675,40,7150,500,14840,50,1,7968680,1952,-38.89,11.67,12,1.07,-630.00,2099.00,29200,20250110,-16.10,2880,20240717,750.69,29200,-16.10,20250110,19900,23.12,20250131,29200,-16.10,20250110,2880,750.69,20240717,0.56,N,123330,500,39 억,,177603,N,N,0,N,00,N
20250227,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24200,250,2,1.04,1831666400,76019,45.68,23750,24550,23500,31100,16800,23950,24094.85,2.23,0,11832,25650,24800,23950,23100,22250,24375,22675,40,7150,500,14840,50,1,7968680,1928,-38.41,11.53,12,0.95,-630.00,2099.00,29200,20250110,-17.12,2880,20240717,740.28,29200,-17.12,20250110,19900,21.61,20250131,29200,-17.12,20250110,2880,740.28,20240717,0.56,N,123330,500,39 억,,177603,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 160858 57 100.00 KOSDAQ 화학 N N N N N 25100 700 2 2.87 4415963250 176904 200.58 23900 25700 23750 31700 17100 24400 24962.47 2.37 0 -832 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 2000 -39.84 11.96 12 2.22 -630.00 2099.00 29200 20250110 -14.04 2880 20240717 771.53 29200 -14.04 20250110 19900 26.13 20250131 29200 -14.04 20250110 2880 771.53 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
3 20250228 150903 57 100.00 KOSDAQ 화학 N N N N N 25000 600 2 2.46 4217357250 168944 191.55 23900 25700 23750 31700 17100 24400 24963.05 2.37 0 -2844 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 1992 -39.68 11.91 12 2.12 -630.00 2099.00 29200 20250110 -14.38 2880 20240717 768.06 29200 -14.38 20250110 19900 25.63 20250131 29200 -14.38 20250110 2880 768.06 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
4 20250228 140904 57 100.00 KOSDAQ 화학 N N N N N 24900 500 2 2.05 3370356500 135224 153.32 23900 25700 23750 31700 17100 24400 24924.25 2.37 0 2557 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 1984 -39.52 11.86 12 1.70 -630.00 2099.00 29200 20250110 -14.73 2880 20240717 764.58 29200 -14.73 20250110 19900 25.13 20250131 29200 -14.73 20250110 2880 764.58 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
5 20250228 130859 57 100.00 KOSDAQ 화학 N N N N N 25000 600 2 2.46 2968325050 119116 135.06 23900 25700 23750 31700 17100 24400 24919.62 2.37 0 4159 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 1992 -39.68 11.91 12 1.49 -630.00 2099.00 29200 20250110 -14.38 2880 20240717 768.06 29200 -14.38 20250110 19900 25.63 20250131 29200 -14.38 20250110 2880 768.06 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
6 20250228 120856 57 100.00 KOSDAQ 화학 N N N N N 25150 750 2 3.07 2525176300 101339 114.90 23900 25700 23750 31700 17100 24400 24918.11 2.37 0 2350 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 2004 -39.92 11.98 12 1.27 -630.00 2099.00 29200 20250110 -13.87 2880 20240717 773.26 29200 -13.87 20250110 19900 26.38 20250131 29200 -13.87 20250110 2880 773.26 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
7 20250228 110857 57 100.00 KOSDAQ 화학 N N N N N 25450 1050 2 4.30 2194001000 88183 99.98 23900 25700 23750 31700 17100 24400 24880.09 2.37 0 1670 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 2028 -40.40 12.12 12 1.11 -630.00 2099.00 29200 20250110 -12.84 2880 20240717 783.68 29200 -12.84 20250110 19900 27.89 20250131 29200 -12.84 20250110 2880 783.68 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
8 20250228 100855 57 100.00 KOSDAQ 화학 N N N N N 24650 250 2 1.02 1141230600 46498 52.72 23900 25250 23750 31700 17100 24400 24543.65 2.37 0 -13715 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 1964 -39.13 11.74 12 0.58 -630.00 2099.00 29200 20250110 -15.58 2880 20240717 755.90 29200 -15.58 20250110 19900 23.87 20250131 29200 -15.58 20250110 2880 755.90 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
9 20250228 090858 57 100.00 KOSDAQ 화학 N N N N N 24000 -400 5 -1.64 98270300 4084 4.63 23900 24400 23900 31700 17100 24400 24062.27 2.37 0 964 25200 24800 24150 23750 23100 25000 23950 40 7300 500 15120 50 1 7968680 1912 -38.10 11.43 12 0.05 -630.00 2099.00 29200 20250110 -17.81 2880 20240717 733.33 29200 -17.81 20250110 19900 20.60 20250131 29200 -17.81 20250110 2880 733.33 20240717 0.56 N 123330 500 39 억 188669 N N 0 N 00 N
10 20250227 160850 57 100.00 KOSDAQ 화학 N N N N N 24400 450 2 1.88 2125258800 88065 52.92 23750 24550 23500 31100 16800 23950 24132.84 2.23 0 10634 25650 24800 23950 23100 22250 24375 22675 40 7150 500 14840 50 1 7968680 1944 -38.73 11.62 12 1.11 -630.00 2099.00 29200 20250110 -16.44 2880 20240717 747.22 29200 -16.44 20250110 19900 22.61 20250131 29200 -16.44 20250110 2880 747.22 20240717 0.56 N 123330 500 39 억 177603 N N 0 N 00 N
11 20250227 150849 57 100.00 KOSDAQ 화학 N N N N N 24500 550 2 2.30 2052496750 85086 51.13 23750 24550 23500 31100 16800 23950 24122.61 2.23 0 12151 25650 24800 23950 23100 22250 24375 22675 40 7150 500 14840 50 1 7968680 1952 -38.89 11.67 12 1.07 -630.00 2099.00 29200 20250110 -16.10 2880 20240717 750.69 29200 -16.10 20250110 19900 23.12 20250131 29200 -16.10 20250110 2880 750.69 20240717 0.56 N 123330 500 39 억 177603 N N 0 N 00 N
12 20250227 140852 57 100.00 KOSDAQ 화학 N N N N N 24200 250 2 1.04 1831666400 76019 45.68 23750 24550 23500 31100 16800 23950 24094.85 2.23 0 11832 25650 24800 23950 23100 22250 24375 22675 40 7150 500 14840 50 1 7968680 1928 -38.41 11.53 12 0.95 -630.00 2099.00 29200 20250110 -17.12 2880 20240717 740.28 29200 -17.12 20250110 19900 21.61 20250131 29200 -17.12 20250110 2880 740.28 20240717 0.56 N 123330 500 39 억 177603 N N 0 N 00 N