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
170920/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
20250228,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-270,5,-2.60,450968360,44634,211.44,10290,10300,9800,13480,7260,10370,10103.70,0.00,0,2779,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,990,-3.57,1.06,12,0.46,-2827.00,9531.00,20050,20240522,-49.63,7720,20241209,30.83,11250,-10.22,20250219,8600,17.44,20250102,20050,-49.63,20240522,7720,30.83,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,-250,5,-2.41,439474160,43496,206.04,10290,10300,9800,13480,7260,10370,10103.78,0.00,0,3324,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,992,-3.58,1.06,12,0.44,-2827.00,9531.00,20050,20240522,-49.53,7720,20241209,31.09,11250,-10.04,20250219,8600,17.67,20250102,20050,-49.53,20240522,7720,31.09,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,-180,5,-1.74,420735910,41639,197.25,10290,10300,9800,13480,7260,10370,10104.37,0.00,0,3159,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,999,-3.60,1.07,12,0.42,-2827.00,9531.00,20050,20240522,-49.18,7720,20241209,31.99,11250,-9.42,20250219,8600,18.49,20250102,20050,-49.18,20240522,7720,31.99,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,-230,5,-2.22,354964370,35134,166.43,10290,10300,9800,13480,7260,10370,10103.16,0.00,0,-644,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,994,-3.59,1.06,12,0.36,-2827.00,9531.00,20050,20240522,-49.43,7720,20241209,31.35,11250,-9.87,20250219,8600,17.91,20250102,20050,-49.43,20240522,7720,31.35,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10170,-200,5,-1.93,342815210,33936,160.76,10290,10300,9800,13480,7260,10370,10101.82,0.00,0,-547,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,997,-3.60,1.07,12,0.35,-2827.00,9531.00,20050,20240522,-49.28,7720,20241209,31.74,11250,-9.60,20250219,8600,18.26,20250102,20050,-49.28,20240522,7720,31.74,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,110942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,-210,5,-2.03,222647160,22056,104.48,10290,10300,9800,13480,7260,10370,10094.63,0.00,0,-989,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,996,-3.59,1.07,12,0.22,-2827.00,9531.00,20050,20240522,-49.33,7720,20241209,31.61,11250,-9.69,20250219,8600,18.14,20250102,20050,-49.33,20240522,7720,31.61,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10300,-70,5,-0.68,156584290,15546,73.64,10290,10300,9800,13480,7260,10370,10072.32,0.00,0,-1937,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,1010,-3.64,1.08,12,0.16,-2827.00,9531.00,20050,20240522,-48.63,7720,20241209,33.42,11250,-8.44,20250219,8600,19.77,20250102,20050,-48.63,20240522,7720,33.42,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250228,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,-80,5,-0.77,3292980,323,1.53,10290,10300,10120,13480,7260,10370,10194.98,0.00,0,-153,10710,10540,10380,10210,10050,10460,10130,49,3110,500,7050,10,1,9805620,1009,-3.64,1.08,12,0.00,-2827.00,9531.00,20050,20240522,-48.68,7720,20241209,33.29,11250,-8.53,20250219,8600,19.65,20250102,20050,-48.68,20240522,7720,33.29,20241209,1.71,N,170920,500,49 억,,0,N,N,0,N,00,N
20250227,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,-20,5,-0.19,220812720,21110,101.67,10390,10550,10220,13500,7280,10390,10460.10,0.00,0,-4611,10723,10556,10333,10166,9943,10445,10055,49,3110,500,7060,10,1,9805620,1017,-3.67,1.09,12,0.22,-2827.00,9531.00,20050,20240522,-48.28,7720,20241209,34.33,11250,-7.82,20250219,8600,20.58,20250102,20050,-48.28,20240522,7720,34.33,20241209,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20250227,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,-20,5,-0.19,208210860,19894,95.81,10390,10550,10220,13500,7280,10390,10466.01,0.00,0,-4268,10723,10556,10333,10166,9943,10445,10055,49,3110,500,7060,10,1,9805620,1017,-3.67,1.09,12,0.20,-2827.00,9531.00,20050,20240522,-48.28,7720,20241209,34.33,11250,-7.82,20250219,8600,20.58,20250102,20050,-48.28,20240522,7720,34.33,20241209,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20250227,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,60,2,0.58,174886620,16680,80.34,10390,10550,10390,13500,7280,10390,10484.81,0.00,0,-3645,10723,10556,10333,10166,9943,10445,10055,49,3110,500,7060,10,1,9805620,1025,-3.70,1.10,12,0.17,-2827.00,9531.00,20050,20240522,-47.88,7720,20241209,35.36,11250,-7.11,20250219,8600,21.51,20250102,20050,-47.88,20240522,7720,35.36,20241209,1.72,N,170920,500,49 억,,0,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 160944 57 100.00 KOSDAQ 화학 N N N N N 10100 -270 5 -2.60 450968360 44634 211.44 10290 10300 9800 13480 7260 10370 10103.70 0.00 0 2779 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 990 -3.57 1.06 12 0.46 -2827.00 9531.00 20050 20240522 -49.63 7720 20241209 30.83 11250 -10.22 20250219 8600 17.44 20250102 20050 -49.63 20240522 7720 30.83 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
3 20250228 150950 57 100.00 KOSDAQ 화학 N N N N N 10120 -250 5 -2.41 439474160 43496 206.04 10290 10300 9800 13480 7260 10370 10103.78 0.00 0 3324 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 992 -3.58 1.06 12 0.44 -2827.00 9531.00 20050 20240522 -49.53 7720 20241209 31.09 11250 -10.04 20250219 8600 17.67 20250102 20050 -49.53 20240522 7720 31.09 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
4 20250228 140951 57 100.00 KOSDAQ 화학 N N N N N 10190 -180 5 -1.74 420735910 41639 197.25 10290 10300 9800 13480 7260 10370 10104.37 0.00 0 3159 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 999 -3.60 1.07 12 0.42 -2827.00 9531.00 20050 20240522 -49.18 7720 20241209 31.99 11250 -9.42 20250219 8600 18.49 20250102 20050 -49.18 20240522 7720 31.99 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
5 20250228 130945 57 100.00 KOSDAQ 화학 N N N N N 10140 -230 5 -2.22 354964370 35134 166.43 10290 10300 9800 13480 7260 10370 10103.16 0.00 0 -644 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 994 -3.59 1.06 12 0.36 -2827.00 9531.00 20050 20240522 -49.43 7720 20241209 31.35 11250 -9.87 20250219 8600 17.91 20250102 20050 -49.43 20240522 7720 31.35 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
6 20250228 120941 57 100.00 KOSDAQ 화학 N N N N N 10170 -200 5 -1.93 342815210 33936 160.76 10290 10300 9800 13480 7260 10370 10101.82 0.00 0 -547 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 997 -3.60 1.07 12 0.35 -2827.00 9531.00 20050 20240522 -49.28 7720 20241209 31.74 11250 -9.60 20250219 8600 18.26 20250102 20050 -49.28 20240522 7720 31.74 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
7 20250228 110942 57 100.00 KOSDAQ 화학 N N N N N 10160 -210 5 -2.03 222647160 22056 104.48 10290 10300 9800 13480 7260 10370 10094.63 0.00 0 -989 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 996 -3.59 1.07 12 0.22 -2827.00 9531.00 20050 20240522 -49.33 7720 20241209 31.61 11250 -9.69 20250219 8600 18.14 20250102 20050 -49.33 20240522 7720 31.61 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
8 20250228 100941 57 100.00 KOSDAQ 화학 N N N N N 10300 -70 5 -0.68 156584290 15546 73.64 10290 10300 9800 13480 7260 10370 10072.32 0.00 0 -1937 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 1010 -3.64 1.08 12 0.16 -2827.00 9531.00 20050 20240522 -48.63 7720 20241209 33.42 11250 -8.44 20250219 8600 19.77 20250102 20050 -48.63 20240522 7720 33.42 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
9 20250228 090945 57 100.00 KOSDAQ 화학 N N N N N 10290 -80 5 -0.77 3292980 323 1.53 10290 10300 10120 13480 7260 10370 10194.98 0.00 0 -153 10710 10540 10380 10210 10050 10460 10130 49 3110 500 7050 10 1 9805620 1009 -3.64 1.08 12 0.00 -2827.00 9531.00 20050 20240522 -48.68 7720 20241209 33.29 11250 -8.53 20250219 8600 19.65 20250102 20050 -48.68 20240522 7720 33.29 20241209 1.71 N 170920 500 49 억 0 N N 0 N 00 N
10 20250227 160934 57 100.00 KOSDAQ 화학 N N N N N 10370 -20 5 -0.19 220812720 21110 101.67 10390 10550 10220 13500 7280 10390 10460.10 0.00 0 -4611 10723 10556 10333 10166 9943 10445 10055 49 3110 500 7060 10 1 9805620 1017 -3.67 1.09 12 0.22 -2827.00 9531.00 20050 20240522 -48.28 7720 20241209 34.33 11250 -7.82 20250219 8600 20.58 20250102 20050 -48.28 20240522 7720 34.33 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N
11 20250227 150934 57 100.00 KOSDAQ 화학 N N N N N 10370 -20 5 -0.19 208210860 19894 95.81 10390 10550 10220 13500 7280 10390 10466.01 0.00 0 -4268 10723 10556 10333 10166 9943 10445 10055 49 3110 500 7060 10 1 9805620 1017 -3.67 1.09 12 0.20 -2827.00 9531.00 20050 20240522 -48.28 7720 20241209 34.33 11250 -7.82 20250219 8600 20.58 20250102 20050 -48.28 20240522 7720 34.33 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N
12 20250227 140937 57 100.00 KOSDAQ 화학 N N N N N 10450 60 2 0.58 174886620 16680 80.34 10390 10550 10390 13500 7280 10390 10484.81 0.00 0 -3645 10723 10556 10333 10166 9943 10445 10055 49 3110 500 7060 10 1 9805620 1025 -3.70 1.10 12 0.17 -2827.00 9531.00 20050 20240522 -47.88 7720 20241209 35.36 11250 -7.11 20250219 8600 21.51 20250102 20050 -47.88 20240522 7720 35.36 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N