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
220260/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
20250228,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,-165,5,-3.54,492730780,108772,121.50,4650,4650,4440,6050,3265,4660,4530.01,0.00,0,-5845,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1194,42.41,1.93,12,0.41,106.00,2323.00,9040,20240220,-50.28,2920,20241210,53.94,5580,-19.44,20250207,4255,5.64,20250204,8580,-47.61,20240307,2920,53.94,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-150,5,-3.22,482359510,106466,118.93,4650,4650,4440,6050,3265,4660,4530.64,0.00,0,-5693,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1198,42.55,1.94,12,0.40,106.00,2323.00,9040,20240220,-50.11,2920,20241210,54.45,5580,-19.18,20250207,4255,5.99,20250204,8580,-47.44,20240307,2920,54.45,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-170,5,-3.65,420277430,92615,103.46,4650,4650,4440,6050,3265,4660,4537.90,0.00,0,-9457,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1192,42.36,1.93,12,0.35,106.00,2323.00,9040,20240220,-50.33,2920,20241210,53.77,5580,-19.53,20250207,4255,5.52,20250204,8580,-47.67,20240307,2920,53.77,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,-155,5,-3.33,397850165,87636,97.89,4650,4650,4440,6050,3265,4660,4539.80,0.00,0,-9373,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1196,42.50,1.94,12,0.33,106.00,2323.00,9040,20240220,-50.17,2920,20241210,54.28,5580,-19.27,20250207,4255,5.88,20250204,8580,-47.49,20240307,2920,54.28,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,121039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,-155,5,-3.33,350120115,76969,85.98,4650,4650,4490,6050,3265,4660,4548.85,0.00,0,-10402,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1196,42.50,1.94,12,0.29,106.00,2323.00,9040,20240220,-50.17,2920,20241210,54.28,5580,-19.27,20250207,4255,5.88,20250204,8580,-47.49,20240307,2920,54.28,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4545,-115,5,-2.47,261592945,57319,64.03,4650,4650,4510,6050,3265,4660,4563.81,0.00,0,2622,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1207,42.88,1.96,12,0.22,106.00,2323.00,9040,20240220,-49.72,2920,20241210,55.65,5580,-18.55,20250207,4255,6.82,20250204,8580,-47.03,20240307,2920,55.65,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,101040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4545,-115,5,-2.47,210655035,46079,51.47,4650,4650,4530,6050,3265,4660,4571.61,0.00,0,3839,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1207,42.88,1.96,12,0.17,106.00,2323.00,9040,20240220,-49.72,2920,20241210,55.65,5580,-18.55,20250207,4255,6.82,20250204,8580,-47.03,20240307,2920,55.65,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250228,091044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,-95,5,-2.04,97624015,21284,23.78,4650,4650,4535,6050,3265,4660,4586.73,0.00,0,-610,4856,4757,4691,4592,4526,4725,4560,27,1390,100,2980,5,1,26558307,1212,43.07,1.97,12,0.08,106.00,2323.00,9040,20240220,-49.50,2920,20241210,56.34,5580,-18.19,20250207,4255,7.29,20250204,8580,-46.79,20240307,2920,56.34,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N
20250227,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-80,5,-1.69,415110695,88950,126.23,4765,4790,4625,6160,3320,4740,4666.79,0.00,0,-15978,4866,4802,4731,4667,4596,4835,4700,27,1420,100,3030,5,1,26558307,1238,43.96,2.01,12,0.33,106.00,2323.00,9040,20240220,-48.45,2920,20241210,59.59,5580,-16.49,20250207,4255,9.52,20250204,8580,-45.69,20240307,2920,59.59,20241210,4.41,N,220260,100,26 억,,0,N,N,0,N,00,N
20250227,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-80,5,-1.69,407236825,87261,123.84,4765,4790,4625,6160,3320,4740,4666.88,0.00,0,-15555,4866,4802,4731,4667,4596,4835,4700,27,1420,100,3030,5,1,26558307,1238,43.96,2.01,12,0.33,106.00,2323.00,9040,20240220,-48.45,2920,20241210,59.59,5580,-16.49,20250207,4255,9.52,20250204,8580,-45.69,20240307,2920,59.59,20241210,4.41,N,220260,100,26 억,,0,N,N,0,N,00,N
20250227,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4690,-50,5,-1.05,352127750,75453,107.08,4765,4790,4625,6160,3320,4740,4666.85,0.00,0,-15838,4866,4802,4731,4667,4596,4835,4700,27,1420,100,3030,5,1,26558307,1246,44.25,2.02,12,0.28,106.00,2323.00,9040,20240220,-48.12,2920,20241210,60.62,5580,-15.95,20250207,4255,10.22,20250204,8580,-45.34,20240307,2920,60.62,20241210,4.41,N,220260,100,26 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 161043 57 100.00 KOSDAQ 화학 N N N N N 4495 -165 5 -3.54 492730780 108772 121.50 4650 4650 4440 6050 3265 4660 4530.01 0.00 0 -5845 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1194 42.41 1.93 12 0.41 106.00 2323.00 9040 20240220 -50.28 2920 20241210 53.94 5580 -19.44 20250207 4255 5.64 20250204 8580 -47.61 20240307 2920 53.94 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
3 20250228 151049 57 100.00 KOSDAQ 화학 N N N N N 4510 -150 5 -3.22 482359510 106466 118.93 4650 4650 4440 6050 3265 4660 4530.64 0.00 0 -5693 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1198 42.55 1.94 12 0.40 106.00 2323.00 9040 20240220 -50.11 2920 20241210 54.45 5580 -19.18 20250207 4255 5.99 20250204 8580 -47.44 20240307 2920 54.45 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
4 20250228 141049 57 100.00 KOSDAQ 화학 N N N N N 4490 -170 5 -3.65 420277430 92615 103.46 4650 4650 4440 6050 3265 4660 4537.90 0.00 0 -9457 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1192 42.36 1.93 12 0.35 106.00 2323.00 9040 20240220 -50.33 2920 20241210 53.77 5580 -19.53 20250207 4255 5.52 20250204 8580 -47.67 20240307 2920 53.77 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
5 20250228 131043 57 100.00 KOSDAQ 화학 N N N N N 4505 -155 5 -3.33 397850165 87636 97.89 4650 4650 4440 6050 3265 4660 4539.80 0.00 0 -9373 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1196 42.50 1.94 12 0.33 106.00 2323.00 9040 20240220 -50.17 2920 20241210 54.28 5580 -19.27 20250207 4255 5.88 20250204 8580 -47.49 20240307 2920 54.28 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
6 20250228 121039 57 100.00 KOSDAQ 화학 N N N N N 4505 -155 5 -3.33 350120115 76969 85.98 4650 4650 4490 6050 3265 4660 4548.85 0.00 0 -10402 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1196 42.50 1.94 12 0.29 106.00 2323.00 9040 20240220 -50.17 2920 20241210 54.28 5580 -19.27 20250207 4255 5.88 20250204 8580 -47.49 20240307 2920 54.28 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
7 20250228 111041 57 100.00 KOSDAQ 화학 N N N N N 4545 -115 5 -2.47 261592945 57319 64.03 4650 4650 4510 6050 3265 4660 4563.81 0.00 0 2622 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1207 42.88 1.96 12 0.22 106.00 2323.00 9040 20240220 -49.72 2920 20241210 55.65 5580 -18.55 20250207 4255 6.82 20250204 8580 -47.03 20240307 2920 55.65 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
8 20250228 101040 57 100.00 KOSDAQ 화학 N N N N N 4545 -115 5 -2.47 210655035 46079 51.47 4650 4650 4530 6050 3265 4660 4571.61 0.00 0 3839 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1207 42.88 1.96 12 0.17 106.00 2323.00 9040 20240220 -49.72 2920 20241210 55.65 5580 -18.55 20250207 4255 6.82 20250204 8580 -47.03 20240307 2920 55.65 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
9 20250228 091044 57 100.00 KOSDAQ 화학 N N N N N 4565 -95 5 -2.04 97624015 21284 23.78 4650 4650 4535 6050 3265 4660 4586.73 0.00 0 -610 4856 4757 4691 4592 4526 4725 4560 27 1390 100 2980 5 1 26558307 1212 43.07 1.97 12 0.08 106.00 2323.00 9040 20240220 -49.50 2920 20241210 56.34 5580 -18.19 20250207 4255 7.29 20250204 8580 -46.79 20240307 2920 56.34 20241210 4.40 N 220260 100 26 억 0 N N 0 N 00 N
10 20250227 161032 57 100.00 KOSDAQ 화학 N N N N N 4660 -80 5 -1.69 415110695 88950 126.23 4765 4790 4625 6160 3320 4740 4666.79 0.00 0 -15978 4866 4802 4731 4667 4596 4835 4700 27 1420 100 3030 5 1 26558307 1238 43.96 2.01 12 0.33 106.00 2323.00 9040 20240220 -48.45 2920 20241210 59.59 5580 -16.49 20250207 4255 9.52 20250204 8580 -45.69 20240307 2920 59.59 20241210 4.41 N 220260 100 26 억 0 N N 0 N 00 N
11 20250227 151033 57 100.00 KOSDAQ 화학 N N N N N 4660 -80 5 -1.69 407236825 87261 123.84 4765 4790 4625 6160 3320 4740 4666.88 0.00 0 -15555 4866 4802 4731 4667 4596 4835 4700 27 1420 100 3030 5 1 26558307 1238 43.96 2.01 12 0.33 106.00 2323.00 9040 20240220 -48.45 2920 20241210 59.59 5580 -16.49 20250207 4255 9.52 20250204 8580 -45.69 20240307 2920 59.59 20241210 4.41 N 220260 100 26 억 0 N N 0 N 00 N
12 20250227 141035 57 100.00 KOSDAQ 화학 N N N N N 4690 -50 5 -1.05 352127750 75453 107.08 4765 4790 4625 6160 3320 4740 4666.85 0.00 0 -15838 4866 4802 4731 4667 4596 4835 4700 27 1420 100 3030 5 1 26558307 1246 44.25 2.02 12 0.28 106.00 2323.00 9040 20240220 -48.12 2920 20241210 60.62 5580 -15.95 20250207 4255 10.22 20250204 8580 -45.34 20240307 2920 60.62 20241210 4.41 N 220260 100 26 억 0 N N 0 N 00 N