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
238090/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
20250228,161105,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1836,78,2,4.44,129329109,72014,135.22,1757,1860,1671,2285,1231,1758,1795.99,0.41,0,982,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,432,-3.15,0.35,12,0.31,-582.00,5287.00,4925,20240710,-62.72,1671,20250228,9.87,2985,-38.49,20250106,1671,9.87,20250228,4925,-62.72,20240710,1671,9.87,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,151110,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1826,68,2,3.87,117324696,65465,122.93,1757,1860,1671,2285,1231,1758,1792.28,0.41,0,1059,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,430,-3.14,0.35,12,0.28,-582.00,5287.00,4925,20240710,-62.92,1671,20250228,9.28,2985,-38.83,20250106,1671,9.28,20250228,4925,-62.92,20240710,1671,9.28,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,141111,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1825,67,2,3.81,114141629,63721,119.65,1757,1860,1671,2285,1231,1758,1791.38,0.41,0,1088,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,430,-3.14,0.35,12,0.27,-582.00,5287.00,4925,20240710,-62.94,1671,20250228,9.22,2985,-38.86,20250106,1671,9.22,20250228,4925,-62.94,20240710,1671,9.22,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,131104,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1834,76,2,4.32,110297799,61610,115.69,1757,1860,1671,2285,1231,1758,1790.36,0.41,0,886,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,432,-3.15,0.35,12,0.26,-582.00,5287.00,4925,20240710,-62.76,1671,20250228,9.75,2985,-38.56,20250106,1671,9.75,20250228,4925,-62.76,20240710,1671,9.75,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,121100,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1820,62,2,3.53,87921455,49376,92.71,1757,1830,1671,2285,1231,1758,1780.74,0.41,0,1371,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,428,-3.13,0.34,12,0.21,-582.00,5287.00,4925,20240710,-63.05,1671,20250228,8.92,2985,-39.03,20250106,1671,8.92,20250228,4925,-63.05,20240710,1671,8.92,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,111102,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1817,59,2,3.36,61106896,34566,64.91,1757,1830,1671,2285,1231,1758,1767.89,0.41,0,154,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,428,-3.12,0.34,12,0.15,-582.00,5287.00,4925,20240710,-63.11,1671,20250228,8.74,2985,-39.13,20250106,1671,8.74,20250228,4925,-63.11,20240710,1671,8.74,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,101101,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1743,-15,5,-0.85,21745027,12620,23.70,1757,1758,1671,2285,1231,1758,1722.50,0.41,0,338,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,410,-2.99,0.33,12,0.05,-582.00,5287.00,4925,20240710,-64.61,1671,20250228,4.31,2985,-41.61,20250106,1671,4.31,20250228,4925,-64.61,20240710,1671,4.31,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250228,091105,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1729,-29,5,-1.65,16358585,9527,17.89,1757,1758,1671,2285,1231,1758,1716.20,0.41,0,1158,1872,1815,1772,1715,1672,1793,1693,122,527,500,1260,1,1,23541303,407,-2.97,0.33,12,0.04,-582.00,5287.00,4925,20240710,-64.89,1671,20250228,3.47,2985,-42.08,20250106,1671,3.47,20250228,4925,-64.89,20240710,1671,3.47,20250228,0.79,N,238090,500,122 억,,96426,N,N,0,N,00,N
20250227,161052,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1758,-56,5,-3.09,91364390,52136,152.83,1820,1829,1729,2355,1270,1814,1752.42,0.41,0,-1148,1924,1869,1835,1780,1746,1852,1763,122,541,500,1300,1,1,23541303,414,-3.02,0.33,12,0.22,-582.00,5287.00,4925,20240710,-64.30,1729,20250227,1.68,2985,-41.11,20250106,1729,1.68,20250227,4925,-64.30,20240710,1729,1.68,20250227,0.79,N,238090,500,122 억,,97526,N,N,0,N,00,N
20250227,151054,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1755,-59,5,-3.25,89137401,50865,149.10,1820,1829,1729,2355,1270,1814,1752.43,0.41,0,-903,1924,1869,1835,1780,1746,1852,1763,122,541,500,1300,1,1,23541303,413,-3.02,0.33,12,0.22,-582.00,5287.00,4925,20240710,-64.37,1729,20250227,1.50,2985,-41.21,20250106,1729,1.50,20250227,4925,-64.37,20240710,1729,1.50,20250227,0.79,N,238090,500,122 억,,97526,N,N,0,N,00,N
20250227,141056,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1749,-65,5,-3.58,87712769,50051,146.72,1820,1829,1729,2355,1270,1814,1752.47,0.41,0,-1046,1924,1869,1835,1780,1746,1852,1763,122,541,500,1300,1,1,23541303,412,-3.01,0.33,12,0.21,-582.00,5287.00,4925,20240710,-64.49,1729,20250227,1.16,2985,-41.41,20250106,1729,1.16,20250227,4925,-64.49,20240710,1729,1.16,20250227,0.79,N,238090,500,122 억,,97526,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 161105 57 100.00 KOSDAQ 신저가 화학 N N N N N 1836 78 2 4.44 129329109 72014 135.22 1757 1860 1671 2285 1231 1758 1795.99 0.41 0 982 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 432 -3.15 0.35 12 0.31 -582.00 5287.00 4925 20240710 -62.72 1671 20250228 9.87 2985 -38.49 20250106 1671 9.87 20250228 4925 -62.72 20240710 1671 9.87 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
3 20250228 151110 57 100.00 KOSDAQ 신저가 화학 N N N N N 1826 68 2 3.87 117324696 65465 122.93 1757 1860 1671 2285 1231 1758 1792.28 0.41 0 1059 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 430 -3.14 0.35 12 0.28 -582.00 5287.00 4925 20240710 -62.92 1671 20250228 9.28 2985 -38.83 20250106 1671 9.28 20250228 4925 -62.92 20240710 1671 9.28 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
4 20250228 141111 57 100.00 KOSDAQ 신저가 화학 N N N N N 1825 67 2 3.81 114141629 63721 119.65 1757 1860 1671 2285 1231 1758 1791.38 0.41 0 1088 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 430 -3.14 0.35 12 0.27 -582.00 5287.00 4925 20240710 -62.94 1671 20250228 9.22 2985 -38.86 20250106 1671 9.22 20250228 4925 -62.94 20240710 1671 9.22 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
5 20250228 131104 57 100.00 KOSDAQ 신저가 화학 N N N N N 1834 76 2 4.32 110297799 61610 115.69 1757 1860 1671 2285 1231 1758 1790.36 0.41 0 886 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 432 -3.15 0.35 12 0.26 -582.00 5287.00 4925 20240710 -62.76 1671 20250228 9.75 2985 -38.56 20250106 1671 9.75 20250228 4925 -62.76 20240710 1671 9.75 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
6 20250228 121100 57 100.00 KOSDAQ 신저가 화학 N N N N N 1820 62 2 3.53 87921455 49376 92.71 1757 1830 1671 2285 1231 1758 1780.74 0.41 0 1371 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 428 -3.13 0.34 12 0.21 -582.00 5287.00 4925 20240710 -63.05 1671 20250228 8.92 2985 -39.03 20250106 1671 8.92 20250228 4925 -63.05 20240710 1671 8.92 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
7 20250228 111102 57 100.00 KOSDAQ 신저가 화학 N N N N N 1817 59 2 3.36 61106896 34566 64.91 1757 1830 1671 2285 1231 1758 1767.89 0.41 0 154 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 428 -3.12 0.34 12 0.15 -582.00 5287.00 4925 20240710 -63.11 1671 20250228 8.74 2985 -39.13 20250106 1671 8.74 20250228 4925 -63.11 20240710 1671 8.74 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
8 20250228 101101 57 100.00 KOSDAQ 신저가 화학 N N N N N 1743 -15 5 -0.85 21745027 12620 23.70 1757 1758 1671 2285 1231 1758 1722.50 0.41 0 338 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 410 -2.99 0.33 12 0.05 -582.00 5287.00 4925 20240710 -64.61 1671 20250228 4.31 2985 -41.61 20250106 1671 4.31 20250228 4925 -64.61 20240710 1671 4.31 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
9 20250228 091105 57 100.00 KOSDAQ 신저가 화학 N N N N N 1729 -29 5 -1.65 16358585 9527 17.89 1757 1758 1671 2285 1231 1758 1716.20 0.41 0 1158 1872 1815 1772 1715 1672 1793 1693 122 527 500 1260 1 1 23541303 407 -2.97 0.33 12 0.04 -582.00 5287.00 4925 20240710 -64.89 1671 20250228 3.47 2985 -42.08 20250106 1671 3.47 20250228 4925 -64.89 20240710 1671 3.47 20250228 0.79 N 238090 500 122 억 96426 N N 0 N 00 N
10 20250227 161052 57 100.00 KOSDAQ 신저가 화학 N N N N N 1758 -56 5 -3.09 91364390 52136 152.83 1820 1829 1729 2355 1270 1814 1752.42 0.41 0 -1148 1924 1869 1835 1780 1746 1852 1763 122 541 500 1300 1 1 23541303 414 -3.02 0.33 12 0.22 -582.00 5287.00 4925 20240710 -64.30 1729 20250227 1.68 2985 -41.11 20250106 1729 1.68 20250227 4925 -64.30 20240710 1729 1.68 20250227 0.79 N 238090 500 122 억 97526 N N 0 N 00 N
11 20250227 151054 57 100.00 KOSDAQ 신저가 화학 N N N N N 1755 -59 5 -3.25 89137401 50865 149.10 1820 1829 1729 2355 1270 1814 1752.43 0.41 0 -903 1924 1869 1835 1780 1746 1852 1763 122 541 500 1300 1 1 23541303 413 -3.02 0.33 12 0.22 -582.00 5287.00 4925 20240710 -64.37 1729 20250227 1.50 2985 -41.21 20250106 1729 1.50 20250227 4925 -64.37 20240710 1729 1.50 20250227 0.79 N 238090 500 122 억 97526 N N 0 N 00 N
12 20250227 141056 57 100.00 KOSDAQ 신저가 화학 N N N N N 1749 -65 5 -3.58 87712769 50051 146.72 1820 1829 1729 2355 1270 1814 1752.47 0.41 0 -1046 1924 1869 1835 1780 1746 1852 1763 122 541 500 1300 1 1 23541303 412 -3.01 0.33 12 0.21 -582.00 5287.00 4925 20240710 -64.49 1729 20250227 1.16 2985 -41.41 20250106 1729 1.16 20250227 4925 -64.49 20240710 1729 1.16 20250227 0.79 N 238090 500 122 억 97526 N N 0 N 00 N