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
137950/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
20250228,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,165,2,4.44,404037095,104642,945.02,3725,3960,3665,4835,2605,3720,3861.08,1.62,0,5671,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,865,4.16,0.52,12,0.47,933.00,7472.00,7080,20240219,-45.13,3450,20250203,12.61,4155,-6.50,20250106,3450,12.61,20250203,6930,-43.94,20240229,3450,12.61,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,155,2,4.17,390655770,101190,913.84,3725,3960,3665,4835,2605,3720,3860.62,1.62,0,5757,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,863,4.15,0.52,12,0.45,933.00,7472.00,7080,20240219,-45.27,3450,20250203,12.32,4155,-6.74,20250106,3450,12.32,20250203,6930,-44.08,20240229,3450,12.32,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,185,2,4.97,323430265,83813,756.91,3725,3960,3665,4835,2605,3720,3858.95,1.62,0,3626,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,870,4.19,0.52,12,0.38,933.00,7472.00,7080,20240219,-44.84,3450,20250203,13.19,4155,-6.02,20250106,3450,13.19,20250203,6930,-43.65,20240229,3450,13.19,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,190,2,5.11,268164890,69603,628.58,3725,3960,3665,4835,2605,3720,3852.78,1.62,0,51,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,871,4.19,0.52,12,0.31,933.00,7472.00,7080,20240219,-44.77,3450,20250203,13.33,4155,-5.90,20250106,3450,13.33,20250203,6930,-43.58,20240229,3450,13.33,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,120914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,185,2,4.97,221621840,57615,520.32,3725,3960,3665,4835,2605,3720,3846.60,1.62,0,792,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,870,4.19,0.52,12,0.26,933.00,7472.00,7080,20240219,-44.84,3450,20250203,13.19,4155,-6.02,20250106,3450,13.19,20250203,6930,-43.65,20240229,3450,13.19,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,105,2,2.82,81962080,21769,196.60,3725,3850,3665,4835,2605,3720,3765.08,1.62,0,-1620,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,852,4.10,0.51,12,0.10,933.00,7472.00,7080,20240219,-45.97,3450,20250203,10.87,4155,-7.94,20250106,3450,10.87,20250203,6930,-44.81,20240229,3450,10.87,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,30,2,0.81,35505725,9577,86.49,3725,3775,3665,4835,2605,3720,3707.40,1.62,0,-2834,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,835,4.02,0.50,12,0.04,933.00,7472.00,7080,20240219,-47.03,3450,20250203,8.70,4155,-9.75,20250106,3450,8.70,20250203,6930,-45.89,20240229,3450,8.70,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250228,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,-40,5,-1.08,4121685,1118,10.10,3725,3725,3680,4835,2605,3720,3686.66,1.62,0,431,3790,3755,3725,3690,3660,3740,3675,111,1115,500,2600,5,1,22267814,819,3.94,0.49,12,0.01,933.00,7472.00,7080,20240219,-48.02,3450,20250203,6.67,4155,-11.43,20250106,3450,6.67,20250203,6930,-46.90,20240229,3450,6.67,20250203,2.66,N,137950,500,111 억,,359687,N,N,0,N,00,N
20250227,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-30,5,-0.80,41092760,11072,56.80,3760,3760,3695,4875,2625,3750,3711.41,1.39,0,355,3803,3776,3748,3721,3693,3762,3707,111,1125,500,2620,5,1,22267814,828,3.99,0.50,12,0.05,933.00,7472.00,7080,20240219,-47.46,3450,20250203,7.83,4155,-10.47,20250106,3450,7.83,20250203,6930,-46.32,20240229,3450,7.83,20250203,2.66,N,137950,500,111 억,,309334,N,N,0,N,00,N
20250227,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,-50,5,-1.33,37177240,10016,51.38,3760,3760,3695,4875,2625,3750,3711.79,1.39,0,595,3803,3776,3748,3721,3693,3762,3707,111,1125,500,2620,5,1,22267814,824,3.97,0.50,12,0.04,933.00,7472.00,7080,20240219,-47.74,3450,20250203,7.25,4155,-10.95,20250106,3450,7.25,20250203,6930,-46.61,20240229,3450,7.25,20250203,2.66,N,137950,500,111 억,,309334,N,N,0,N,00,N
20250227,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,-30,5,-0.80,27751345,7468,38.31,3760,3760,3700,4875,2625,3750,3716.03,1.39,0,489,3803,3776,3748,3721,3693,3762,3707,111,1125,500,2620,5,1,22267814,828,3.99,0.50,12,0.03,933.00,7472.00,7080,20240219,-47.46,3450,20250203,7.83,4155,-10.47,20250106,3450,7.83,20250203,6930,-46.32,20240229,3450,7.83,20250203,2.66,N,137950,500,111 억,,309334,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 160917 57 100.00 KOSDAQ 화학 N N N N N 3885 165 2 4.44 404037095 104642 945.02 3725 3960 3665 4835 2605 3720 3861.08 1.62 0 5671 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 865 4.16 0.52 12 0.47 933.00 7472.00 7080 20240219 -45.13 3450 20250203 12.61 4155 -6.50 20250106 3450 12.61 20250203 6930 -43.94 20240229 3450 12.61 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
3 20250228 150921 57 100.00 KOSDAQ 화학 N N N N N 3875 155 2 4.17 390655770 101190 913.84 3725 3960 3665 4835 2605 3720 3860.62 1.62 0 5757 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 863 4.15 0.52 12 0.45 933.00 7472.00 7080 20240219 -45.27 3450 20250203 12.32 4155 -6.74 20250106 3450 12.32 20250203 6930 -44.08 20240229 3450 12.32 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
4 20250228 140923 57 100.00 KOSDAQ 화학 N N N N N 3905 185 2 4.97 323430265 83813 756.91 3725 3960 3665 4835 2605 3720 3858.95 1.62 0 3626 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 870 4.19 0.52 12 0.38 933.00 7472.00 7080 20240219 -44.84 3450 20250203 13.19 4155 -6.02 20250106 3450 13.19 20250203 6930 -43.65 20240229 3450 13.19 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
5 20250228 130918 57 100.00 KOSDAQ 화학 N N N N N 3910 190 2 5.11 268164890 69603 628.58 3725 3960 3665 4835 2605 3720 3852.78 1.62 0 51 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 871 4.19 0.52 12 0.31 933.00 7472.00 7080 20240219 -44.77 3450 20250203 13.33 4155 -5.90 20250106 3450 13.33 20250203 6930 -43.58 20240229 3450 13.33 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
6 20250228 120914 57 100.00 KOSDAQ 화학 N N N N N 3905 185 2 4.97 221621840 57615 520.32 3725 3960 3665 4835 2605 3720 3846.60 1.62 0 792 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 870 4.19 0.52 12 0.26 933.00 7472.00 7080 20240219 -44.84 3450 20250203 13.19 4155 -6.02 20250106 3450 13.19 20250203 6930 -43.65 20240229 3450 13.19 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
7 20250228 110915 57 100.00 KOSDAQ 화학 N N N N N 3825 105 2 2.82 81962080 21769 196.60 3725 3850 3665 4835 2605 3720 3765.08 1.62 0 -1620 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 852 4.10 0.51 12 0.10 933.00 7472.00 7080 20240219 -45.97 3450 20250203 10.87 4155 -7.94 20250106 3450 10.87 20250203 6930 -44.81 20240229 3450 10.87 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
8 20250228 100914 57 100.00 KOSDAQ 화학 N N N N N 3750 30 2 0.81 35505725 9577 86.49 3725 3775 3665 4835 2605 3720 3707.40 1.62 0 -2834 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 835 4.02 0.50 12 0.04 933.00 7472.00 7080 20240219 -47.03 3450 20250203 8.70 4155 -9.75 20250106 3450 8.70 20250203 6930 -45.89 20240229 3450 8.70 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
9 20250228 090917 57 100.00 KOSDAQ 화학 N N N N N 3680 -40 5 -1.08 4121685 1118 10.10 3725 3725 3680 4835 2605 3720 3686.66 1.62 0 431 3790 3755 3725 3690 3660 3740 3675 111 1115 500 2600 5 1 22267814 819 3.94 0.49 12 0.01 933.00 7472.00 7080 20240219 -48.02 3450 20250203 6.67 4155 -11.43 20250106 3450 6.67 20250203 6930 -46.90 20240229 3450 6.67 20250203 2.66 N 137950 500 111 억 359687 N N 0 N 00 N
10 20250227 160908 57 100.00 KOSDAQ 화학 N N N N N 3720 -30 5 -0.80 41092760 11072 56.80 3760 3760 3695 4875 2625 3750 3711.41 1.39 0 355 3803 3776 3748 3721 3693 3762 3707 111 1125 500 2620 5 1 22267814 828 3.99 0.50 12 0.05 933.00 7472.00 7080 20240219 -47.46 3450 20250203 7.83 4155 -10.47 20250106 3450 7.83 20250203 6930 -46.32 20240229 3450 7.83 20250203 2.66 N 137950 500 111 억 309334 N N 0 N 00 N
11 20250227 150907 57 100.00 KOSDAQ 화학 N N N N N 3700 -50 5 -1.33 37177240 10016 51.38 3760 3760 3695 4875 2625 3750 3711.79 1.39 0 595 3803 3776 3748 3721 3693 3762 3707 111 1125 500 2620 5 1 22267814 824 3.97 0.50 12 0.04 933.00 7472.00 7080 20240219 -47.74 3450 20250203 7.25 4155 -10.95 20250106 3450 7.25 20250203 6930 -46.61 20240229 3450 7.25 20250203 2.66 N 137950 500 111 억 309334 N N 0 N 00 N
12 20250227 140911 57 100.00 KOSDAQ 화학 N N N N N 3720 -30 5 -0.80 27751345 7468 38.31 3760 3760 3700 4875 2625 3750 3716.03 1.39 0 489 3803 3776 3748 3721 3693 3762 3707 111 1125 500 2620 5 1 22267814 828 3.99 0.50 12 0.03 933.00 7472.00 7080 20240219 -47.46 3450 20250203 7.83 4155 -10.47 20250106 3450 7.83 20250203 6930 -46.32 20240229 3450 7.83 20250203 2.66 N 137950 500 111 억 309334 N N 0 N 00 N