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
263020/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
20250228,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-80,5,-2.52,478415555,153411,242.50,3145,3165,3095,4130,2230,3180,3118.56,4.08,0,-29873,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,449,7.01,0.70,12,1.06,442.00,4440.00,4420,20241031,-29.86,2565,20240314,20.86,3410,-9.09,20250217,2880,7.64,20250203,4420,-29.86,20241031,2565,20.86,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,151136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-75,5,-2.36,442865520,141956,224.39,3145,3165,3095,4130,2230,3180,3119.74,4.08,0,-30267,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,450,7.02,0.70,12,0.98,442.00,4440.00,4420,20241031,-29.75,2565,20240314,21.05,3410,-8.94,20250217,2880,7.81,20250203,4420,-29.75,20241031,2565,21.05,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-45,5,-1.42,347484260,111288,175.91,3145,3165,3100,4130,2230,3180,3122.39,4.08,0,-26977,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,455,7.09,0.71,12,0.77,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,3410,-8.06,20250217,2880,8.85,20250203,4420,-29.07,20241031,2565,22.22,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,131129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-50,5,-1.57,307588385,98520,155.73,3145,3165,3100,4130,2230,3180,3122.09,4.08,0,-27295,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,454,7.08,0.70,12,0.68,442.00,4440.00,4420,20241031,-29.19,2565,20240314,22.03,3410,-8.21,20250217,2880,8.68,20250203,4420,-29.19,20241031,2565,22.03,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,121125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-70,5,-2.20,296393470,94920,150.04,3145,3165,3100,4130,2230,3180,3122.56,4.08,0,-26414,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,451,7.04,0.70,12,0.65,442.00,4440.00,4420,20241031,-29.64,2565,20240314,21.25,3410,-8.80,20250217,2880,7.99,20250203,4420,-29.64,20241031,2565,21.25,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,111128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-65,5,-2.04,204426110,65337,103.28,3145,3165,3105,4130,2230,3180,3128.80,4.08,0,-23987,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,452,7.05,0.70,12,0.45,442.00,4440.00,4420,20241031,-29.52,2565,20240314,21.44,3410,-8.65,20250217,2880,8.16,20250203,4420,-29.52,20241031,2565,21.44,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,101127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-45,5,-1.42,83864210,26831,42.41,3145,3150,3110,4130,2230,3180,3125.65,4.08,0,-7400,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,455,7.09,0.71,12,0.19,442.00,4440.00,4420,20241031,-29.07,2565,20240314,22.22,3410,-8.06,20250217,2880,8.85,20250203,4420,-29.07,20241031,2565,22.22,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250228,091130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-65,5,-2.04,50574375,16168,25.56,3145,3150,3115,4130,2230,3180,3128.05,4.08,0,-1961,3260,3220,3190,3150,3120,3205,3135,78,950,500,2280,5,1,14499831,452,7.05,0.70,12,0.11,442.00,4440.00,4420,20241031,-29.52,2565,20240314,21.44,3410,-8.65,20250217,2880,8.16,20250203,4420,-29.52,20241031,2565,21.44,20240314,2.55,N,263020,500,77 억,,591722,N,N,0,N,00,N
20250227,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-35,5,-1.09,198641060,62370,97.68,3200,3230,3160,4175,2255,3215,3184.88,4.08,0,-10307,3268,3241,3203,3176,3138,3255,3190,78,960,500,2310,5,1,14499831,461,7.19,0.72,12,0.43,442.00,4440.00,4420,20241031,-28.05,2565,20240314,23.98,3410,-6.74,20250217,2880,10.42,20250203,4420,-28.05,20241031,2565,23.98,20240314,2.46,N,263020,500,77 억,,591009,N,N,0,N,00,N
20250227,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-35,5,-1.09,179957245,56506,88.50,3200,3230,3160,4175,2255,3215,3184.75,4.08,0,-10260,3268,3241,3203,3176,3138,3255,3190,78,960,500,2310,5,1,14499831,461,7.19,0.72,12,0.39,442.00,4440.00,4420,20241031,-28.05,2565,20240314,23.98,3410,-6.74,20250217,2880,10.42,20250203,4420,-28.05,20241031,2565,23.98,20240314,2.46,N,263020,500,77 억,,591009,N,N,0,N,00,N
20250227,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-5,5,-0.16,171259710,53774,84.22,3200,3230,3160,4175,2255,3215,3184.81,4.08,0,-8412,3268,3241,3203,3176,3138,3255,3190,78,960,500,2310,5,1,14499831,465,7.26,0.72,12,0.37,442.00,4440.00,4420,20241031,-27.38,2565,20240314,25.15,3410,-5.87,20250217,2880,11.46,20250203,4420,-27.38,20241031,2565,25.15,20240314,2.46,N,263020,500,77 억,,591009,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 161130 57 100.00 KOSDAQ 화학 N N N N N 3100 -80 5 -2.52 478415555 153411 242.50 3145 3165 3095 4130 2230 3180 3118.56 4.08 0 -29873 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 449 7.01 0.70 12 1.06 442.00 4440.00 4420 20241031 -29.86 2565 20240314 20.86 3410 -9.09 20250217 2880 7.64 20250203 4420 -29.86 20241031 2565 20.86 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
3 20250228 151136 57 100.00 KOSDAQ 화학 N N N N N 3105 -75 5 -2.36 442865520 141956 224.39 3145 3165 3095 4130 2230 3180 3119.74 4.08 0 -30267 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 450 7.02 0.70 12 0.98 442.00 4440.00 4420 20241031 -29.75 2565 20240314 21.05 3410 -8.94 20250217 2880 7.81 20250203 4420 -29.75 20241031 2565 21.05 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
4 20250228 141136 57 100.00 KOSDAQ 화학 N N N N N 3135 -45 5 -1.42 347484260 111288 175.91 3145 3165 3100 4130 2230 3180 3122.39 4.08 0 -26977 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 455 7.09 0.71 12 0.77 442.00 4440.00 4420 20241031 -29.07 2565 20240314 22.22 3410 -8.06 20250217 2880 8.85 20250203 4420 -29.07 20241031 2565 22.22 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
5 20250228 131129 57 100.00 KOSDAQ 화학 N N N N N 3130 -50 5 -1.57 307588385 98520 155.73 3145 3165 3100 4130 2230 3180 3122.09 4.08 0 -27295 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 454 7.08 0.70 12 0.68 442.00 4440.00 4420 20241031 -29.19 2565 20240314 22.03 3410 -8.21 20250217 2880 8.68 20250203 4420 -29.19 20241031 2565 22.03 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
6 20250228 121125 57 100.00 KOSDAQ 화학 N N N N N 3110 -70 5 -2.20 296393470 94920 150.04 3145 3165 3100 4130 2230 3180 3122.56 4.08 0 -26414 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 451 7.04 0.70 12 0.65 442.00 4440.00 4420 20241031 -29.64 2565 20240314 21.25 3410 -8.80 20250217 2880 7.99 20250203 4420 -29.64 20241031 2565 21.25 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
7 20250228 111128 57 100.00 KOSDAQ 화학 N N N N N 3115 -65 5 -2.04 204426110 65337 103.28 3145 3165 3105 4130 2230 3180 3128.80 4.08 0 -23987 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 452 7.05 0.70 12 0.45 442.00 4440.00 4420 20241031 -29.52 2565 20240314 21.44 3410 -8.65 20250217 2880 8.16 20250203 4420 -29.52 20241031 2565 21.44 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
8 20250228 101127 57 100.00 KOSDAQ 화학 N N N N N 3135 -45 5 -1.42 83864210 26831 42.41 3145 3150 3110 4130 2230 3180 3125.65 4.08 0 -7400 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 455 7.09 0.71 12 0.19 442.00 4440.00 4420 20241031 -29.07 2565 20240314 22.22 3410 -8.06 20250217 2880 8.85 20250203 4420 -29.07 20241031 2565 22.22 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
9 20250228 091130 57 100.00 KOSDAQ 화학 N N N N N 3115 -65 5 -2.04 50574375 16168 25.56 3145 3150 3115 4130 2230 3180 3128.05 4.08 0 -1961 3260 3220 3190 3150 3120 3205 3135 78 950 500 2280 5 1 14499831 452 7.05 0.70 12 0.11 442.00 4440.00 4420 20241031 -29.52 2565 20240314 21.44 3410 -8.65 20250217 2880 8.16 20250203 4420 -29.52 20241031 2565 21.44 20240314 2.55 N 263020 500 77 억 591722 N N 0 N 00 N
10 20250227 161117 57 100.00 KOSDAQ 화학 N N N N N 3180 -35 5 -1.09 198641060 62370 97.68 3200 3230 3160 4175 2255 3215 3184.88 4.08 0 -10307 3268 3241 3203 3176 3138 3255 3190 78 960 500 2310 5 1 14499831 461 7.19 0.72 12 0.43 442.00 4440.00 4420 20241031 -28.05 2565 20240314 23.98 3410 -6.74 20250217 2880 10.42 20250203 4420 -28.05 20241031 2565 23.98 20240314 2.46 N 263020 500 77 억 591009 N N 0 N 00 N
11 20250227 151119 57 100.00 KOSDAQ 화학 N N N N N 3180 -35 5 -1.09 179957245 56506 88.50 3200 3230 3160 4175 2255 3215 3184.75 4.08 0 -10260 3268 3241 3203 3176 3138 3255 3190 78 960 500 2310 5 1 14499831 461 7.19 0.72 12 0.39 442.00 4440.00 4420 20241031 -28.05 2565 20240314 23.98 3410 -6.74 20250217 2880 10.42 20250203 4420 -28.05 20241031 2565 23.98 20240314 2.46 N 263020 500 77 억 591009 N N 0 N 00 N
12 20250227 141120 57 100.00 KOSDAQ 화학 N N N N N 3210 -5 5 -0.16 171259710 53774 84.22 3200 3230 3160 4175 2255 3215 3184.81 4.08 0 -8412 3268 3241 3203 3176 3138 3255 3190 78 960 500 2310 5 1 14499831 465 7.26 0.72 12 0.37 442.00 4440.00 4420 20241031 -27.38 2565 20240314 25.15 3410 -5.87 20250217 2880 11.46 20250203 4420 -27.38 20241031 2565 25.15 20240314 2.46 N 263020 500 77 억 591009 N N 0 N 00 N