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
126600/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
20250228,160903,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2805,-55,5,-1.92,103981865,37076,45.08,2860,2860,2780,3715,2005,2860,2804.55,0.51,0,-3648,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1761,-11.99,0.44,12,0.06,-234.00,6407.00,5250,20240614,-46.57,2360,20241209,18.86,3045,-7.88,20250113,2660,5.45,20250203,5250,-46.57,20240614,2360,18.86,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,150907,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2820,-40,5,-1.40,89551490,31907,38.79,2860,2860,2785,3715,2005,2860,2806.64,0.51,0,-2224,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1770,-12.05,0.44,12,0.05,-234.00,6407.00,5250,20240614,-46.29,2360,20241209,19.49,3045,-7.39,20250113,2660,6.02,20250203,5250,-46.29,20240614,2360,19.49,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,140909,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,-50,5,-1.75,79208855,28209,34.30,2860,2860,2790,3715,2005,2860,2807.93,0.51,0,-2952,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1764,-12.01,0.44,12,0.04,-234.00,6407.00,5250,20240614,-46.48,2360,20241209,19.07,3045,-7.72,20250113,2660,5.64,20250203,5250,-46.48,20240614,2360,19.07,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,130904,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2800,-60,5,-2.10,61006855,21705,26.39,2860,2860,2790,3715,2005,2860,2810.73,0.51,0,-5755,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1757,-11.97,0.44,12,0.03,-234.00,6407.00,5250,20240614,-46.67,2360,20241209,18.64,3045,-8.05,20250113,2660,5.26,20250203,5250,-46.67,20240614,2360,18.64,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,120901,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,-50,5,-1.75,46224520,16417,19.96,2860,2860,2800,3715,2005,2860,2815.65,0.51,0,-5778,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1764,-12.01,0.44,12,0.03,-234.00,6407.00,5250,20240614,-46.48,2360,20241209,19.07,3045,-7.72,20250113,2660,5.64,20250203,5250,-46.48,20240614,2360,19.07,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,110901,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,-50,5,-1.75,36901075,13092,15.92,2860,2860,2800,3715,2005,2860,2818.60,0.51,0,-3015,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1764,-12.01,0.44,12,0.02,-234.00,6407.00,5250,20240614,-46.48,2360,20241209,19.07,3045,-7.72,20250113,2660,5.64,20250203,5250,-46.48,20240614,2360,19.07,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,100900,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2815,-45,5,-1.57,33598210,11917,14.49,2860,2860,2800,3715,2005,2860,2819.35,0.51,0,-2711,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1767,-12.03,0.44,12,0.02,-234.00,6407.00,5250,20240614,-46.38,2360,20241209,19.28,3045,-7.55,20250113,2660,5.83,20250203,5250,-46.38,20240614,2360,19.28,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250228,090903,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2840,-20,5,-0.70,3437295,1217,1.48,2860,2860,2805,3715,2005,2860,2824.40,0.51,0,-1177,2953,2906,2848,2801,2743,2877,2772,314,855,500,2000,5,1,62766899,1783,-12.14,0.44,12,0.00,-234.00,6407.00,5250,20240614,-45.90,2360,20241209,20.34,3045,-6.73,20250113,2660,6.77,20250203,5250,-45.90,20240614,2360,20.34,20241209,1.43,N,126600,500,313 억,,320507,N,N,0,N,00,N
20250227,160854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,-25,5,-0.87,233273420,82237,300.62,2870,2895,2790,3750,2020,2885,2836.60,0.50,0,8581,2928,2906,2888,2866,2848,2897,2857,314,865,500,2010,5,1,62766899,1795,-12.22,0.45,12,0.13,-234.00,6407.00,5250,20240614,-45.52,2360,20241209,21.19,3045,-6.08,20250113,2660,7.52,20250203,5250,-45.52,20240614,2360,21.19,20241209,1.43,N,126600,500,313 억,,311927,N,N,0,N,00,N
20250227,150854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2850,-35,5,-1.21,228166685,80447,294.07,2870,2895,2790,3750,2020,2885,2836.24,0.50,0,8684,2928,2906,2888,2866,2848,2897,2857,314,865,500,2010,5,1,62766899,1789,-12.18,0.44,12,0.13,-234.00,6407.00,5250,20240614,-45.71,2360,20241209,20.76,3045,-6.40,20250113,2660,7.14,20250203,5250,-45.71,20240614,2360,20.76,20241209,1.43,N,126600,500,313 억,,311927,N,N,0,N,00,N
20250227,140857,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2850,-35,5,-1.21,113931335,39941,146.00,2870,2895,2835,3750,2020,2885,2852.49,0.50,0,4425,2928,2906,2888,2866,2848,2897,2857,314,865,500,2010,5,1,62766899,1789,-12.18,0.44,12,0.06,-234.00,6407.00,5250,20240614,-45.71,2360,20241209,20.76,3045,-6.40,20250113,2660,7.14,20250203,5250,-45.71,20240614,2360,20.76,20241209,1.43,N,126600,500,313 억,,311927,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 160903 55 60.00 KOSDAQ 화학 N N N Y 60 N 2805 -55 5 -1.92 103981865 37076 45.08 2860 2860 2780 3715 2005 2860 2804.55 0.51 0 -3648 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1761 -11.99 0.44 12 0.06 -234.00 6407.00 5250 20240614 -46.57 2360 20241209 18.86 3045 -7.88 20250113 2660 5.45 20250203 5250 -46.57 20240614 2360 18.86 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
3 20250228 150907 55 60.00 KOSDAQ 화학 N N N Y 60 N 2820 -40 5 -1.40 89551490 31907 38.79 2860 2860 2785 3715 2005 2860 2806.64 0.51 0 -2224 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1770 -12.05 0.44 12 0.05 -234.00 6407.00 5250 20240614 -46.29 2360 20241209 19.49 3045 -7.39 20250113 2660 6.02 20250203 5250 -46.29 20240614 2360 19.49 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
4 20250228 140909 55 60.00 KOSDAQ 화학 N N N Y 60 N 2810 -50 5 -1.75 79208855 28209 34.30 2860 2860 2790 3715 2005 2860 2807.93 0.51 0 -2952 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1764 -12.01 0.44 12 0.04 -234.00 6407.00 5250 20240614 -46.48 2360 20241209 19.07 3045 -7.72 20250113 2660 5.64 20250203 5250 -46.48 20240614 2360 19.07 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
5 20250228 130904 55 60.00 KOSDAQ 화학 N N N Y 60 N 2800 -60 5 -2.10 61006855 21705 26.39 2860 2860 2790 3715 2005 2860 2810.73 0.51 0 -5755 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1757 -11.97 0.44 12 0.03 -234.00 6407.00 5250 20240614 -46.67 2360 20241209 18.64 3045 -8.05 20250113 2660 5.26 20250203 5250 -46.67 20240614 2360 18.64 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
6 20250228 120901 55 60.00 KOSDAQ 화학 N N N Y 60 N 2810 -50 5 -1.75 46224520 16417 19.96 2860 2860 2800 3715 2005 2860 2815.65 0.51 0 -5778 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1764 -12.01 0.44 12 0.03 -234.00 6407.00 5250 20240614 -46.48 2360 20241209 19.07 3045 -7.72 20250113 2660 5.64 20250203 5250 -46.48 20240614 2360 19.07 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
7 20250228 110901 55 60.00 KOSDAQ 화학 N N N Y 60 N 2810 -50 5 -1.75 36901075 13092 15.92 2860 2860 2800 3715 2005 2860 2818.60 0.51 0 -3015 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1764 -12.01 0.44 12 0.02 -234.00 6407.00 5250 20240614 -46.48 2360 20241209 19.07 3045 -7.72 20250113 2660 5.64 20250203 5250 -46.48 20240614 2360 19.07 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
8 20250228 100900 55 60.00 KOSDAQ 화학 N N N Y 60 N 2815 -45 5 -1.57 33598210 11917 14.49 2860 2860 2800 3715 2005 2860 2819.35 0.51 0 -2711 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1767 -12.03 0.44 12 0.02 -234.00 6407.00 5250 20240614 -46.38 2360 20241209 19.28 3045 -7.55 20250113 2660 5.83 20250203 5250 -46.38 20240614 2360 19.28 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
9 20250228 090903 55 60.00 KOSDAQ 화학 N N N Y 60 N 2840 -20 5 -0.70 3437295 1217 1.48 2860 2860 2805 3715 2005 2860 2824.40 0.51 0 -1177 2953 2906 2848 2801 2743 2877 2772 314 855 500 2000 5 1 62766899 1783 -12.14 0.44 12 0.00 -234.00 6407.00 5250 20240614 -45.90 2360 20241209 20.34 3045 -6.73 20250113 2660 6.77 20250203 5250 -45.90 20240614 2360 20.34 20241209 1.43 N 126600 500 313 억 320507 N N 0 N 00 N
10 20250227 160854 55 60.00 KOSDAQ 화학 N N N Y 60 N 2860 -25 5 -0.87 233273420 82237 300.62 2870 2895 2790 3750 2020 2885 2836.60 0.50 0 8581 2928 2906 2888 2866 2848 2897 2857 314 865 500 2010 5 1 62766899 1795 -12.22 0.45 12 0.13 -234.00 6407.00 5250 20240614 -45.52 2360 20241209 21.19 3045 -6.08 20250113 2660 7.52 20250203 5250 -45.52 20240614 2360 21.19 20241209 1.43 N 126600 500 313 억 311927 N N 0 N 00 N
11 20250227 150854 55 60.00 KOSDAQ 화학 N N N Y 60 N 2850 -35 5 -1.21 228166685 80447 294.07 2870 2895 2790 3750 2020 2885 2836.24 0.50 0 8684 2928 2906 2888 2866 2848 2897 2857 314 865 500 2010 5 1 62766899 1789 -12.18 0.44 12 0.13 -234.00 6407.00 5250 20240614 -45.71 2360 20241209 20.76 3045 -6.40 20250113 2660 7.14 20250203 5250 -45.71 20240614 2360 20.76 20241209 1.43 N 126600 500 313 억 311927 N N 0 N 00 N
12 20250227 140857 55 60.00 KOSDAQ 화학 N N N Y 60 N 2850 -35 5 -1.21 113931335 39941 146.00 2870 2895 2835 3750 2020 2885 2852.49 0.50 0 4425 2928 2906 2888 2866 2848 2897 2857 314 865 500 2010 5 1 62766899 1789 -12.18 0.44 12 0.06 -234.00 6407.00 5250 20240614 -45.71 2360 20241209 20.76 3045 -6.40 20250113 2660 7.14 20250203 5250 -45.71 20240614 2360 20.76 20241209 1.43 N 126600 500 313 억 311927 N N 0 N 00 N