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
217480/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
20250228,161038,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,151044,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,141044,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,131038,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,121034,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,111036,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,101034,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250228,091039,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240219,0.00,499,20240219,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240228,499,0.00,20240228,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250227,161027,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240216,0.00,499,20240216,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240227,499,0.00,20240227,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250227,151028,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240216,0.00,499,20240216,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240227,499,0.00,20240227,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20250227,141030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240216,0.00,499,20240216,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240227,499,0.00,20240227,0.00,N,217480,500,548 억,,1833394,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 161038 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
3 20250228 151044 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
4 20250228 141044 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
5 20250228 131038 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
6 20250228 121034 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
7 20250228 111036 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
8 20250228 101034 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
9 20250228 091039 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240219 0.00 499 20240219 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240228 499 0.00 20240228 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
10 20250227 161027 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240216 0.00 499 20240216 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240227 499 0.00 20240227 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
11 20250227 151028 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240216 0.00 499 20240216 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240227 499 0.00 20240227 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
12 20250227 141030 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20240216 0.00 499 20240216 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240227 499 0.00 20240227 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N