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
265740/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
20250228,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-50,5,-1.00,62661930,12658,78.85,4965,5020,4915,6520,3520,5020,4950.38,0.49,0,-4724,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,444,12.06,0.73,12,0.14,412.00,6809.00,9790,20240614,-49.23,4405,20241209,12.83,6330,-21.48,20250116,4625,7.46,20250102,9790,-49.23,20240614,4405,12.83,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-70,5,-1.39,58512030,11821,73.63,4965,5020,4915,6520,3520,5020,4949.84,0.49,0,-4596,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,442,12.01,0.73,12,0.13,412.00,6809.00,9790,20240614,-49.44,4405,20241209,12.37,6330,-21.80,20250116,4625,7.03,20250102,9790,-49.44,20240614,4405,12.37,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-65,5,-1.29,51894095,10485,65.31,4965,5020,4915,6520,3520,5020,4949.37,0.49,0,-4459,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,443,12.03,0.73,12,0.12,412.00,6809.00,9790,20240614,-49.39,4405,20241209,12.49,6330,-21.72,20250116,4625,7.14,20250102,9790,-49.39,20240614,4405,12.49,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,131135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-75,5,-1.49,49488415,9999,62.28,4965,5020,4915,6520,3520,5020,4949.34,0.49,0,-4321,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,442,12.00,0.73,12,0.11,412.00,6809.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,121130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-65,5,-1.29,47905390,9679,60.29,4965,5020,4915,6520,3520,5020,4949.42,0.49,0,-4226,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,443,12.03,0.73,12,0.11,412.00,6809.00,9790,20240614,-49.39,4405,20241209,12.49,6330,-21.72,20250116,4625,7.14,20250102,9790,-49.39,20240614,4405,12.49,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,111133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-75,5,-1.49,27380855,5525,34.42,4965,5020,4915,6520,3520,5020,4955.81,0.49,0,-2256,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,442,12.00,0.73,12,0.06,412.00,6809.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,101132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-70,5,-1.39,18032475,3641,22.68,4965,5020,4915,6520,3520,5020,4952.62,0.49,0,-1004,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,5,1,8931800,442,12.01,0.73,12,0.04,412.00,6809.00,9790,20240614,-49.44,4405,20241209,12.37,6330,-21.80,20250116,4625,7.03,20250102,9790,-49.44,20240614,4405,12.37,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250228,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,0,3,0.00,8916425,1797,11.19,4965,5020,4940,6520,3520,5020,4961.84,0.49,0,-660,5086,5052,5006,4972,4926,5070,4990,9,1500,100,3410,10,1,8931800,448,12.18,0.74,12,0.02,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.06,N,265740,100,8 억,,43377,N,N,0,N,00,N
20250227,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,50,2,1.01,79975540,16026,117.78,4995,5040,4960,6460,3480,4970,4990.35,0.51,0,-2362,5050,5010,4980,4940,4910,4995,4925,9,1490,100,3370,10,1,8931800,448,12.18,0.74,12,0.18,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.08,N,265740,100,8 억,,45739,N,N,0,N,00,N
20250227,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,30,2,0.60,79674340,15966,117.34,4995,5040,4960,6460,3480,4970,4990.25,0.51,0,-2360,5050,5010,4980,4940,4910,4995,4925,9,1490,100,3370,10,1,8931800,447,12.14,0.73,12,0.18,412.00,6809.00,9790,20240614,-48.93,4405,20241209,13.51,6330,-21.01,20250116,4625,8.11,20250102,9790,-48.93,20240614,4405,13.51,20241209,2.08,N,265740,100,8 억,,45739,N,N,0,N,00,N
20250227,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-5,5,-0.10,70710890,14170,104.14,4995,5040,4960,6460,3480,4970,4990.18,0.51,0,-1958,5050,5010,4980,4940,4910,4995,4925,9,1490,100,3370,5,1,8931800,443,12.05,0.73,12,0.16,412.00,6809.00,9790,20240614,-49.28,4405,20241209,12.71,6330,-21.56,20250116,4625,7.35,20250102,9790,-49.28,20240614,4405,12.71,20241209,2.08,N,265740,100,8 억,,45739,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 161136 57 100.00 KOSDAQ 화학 N N N N N 4970 -50 5 -1.00 62661930 12658 78.85 4965 5020 4915 6520 3520 5020 4950.38 0.49 0 -4724 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 444 12.06 0.73 12 0.14 412.00 6809.00 9790 20240614 -49.23 4405 20241209 12.83 6330 -21.48 20250116 4625 7.46 20250102 9790 -49.23 20240614 4405 12.83 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
3 20250228 151141 57 100.00 KOSDAQ 화학 N N N N N 4950 -70 5 -1.39 58512030 11821 73.63 4965 5020 4915 6520 3520 5020 4949.84 0.49 0 -4596 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 442 12.01 0.73 12 0.13 412.00 6809.00 9790 20240614 -49.44 4405 20241209 12.37 6330 -21.80 20250116 4625 7.03 20250102 9790 -49.44 20240614 4405 12.37 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
4 20250228 141142 57 100.00 KOSDAQ 화학 N N N N N 4955 -65 5 -1.29 51894095 10485 65.31 4965 5020 4915 6520 3520 5020 4949.37 0.49 0 -4459 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 443 12.03 0.73 12 0.12 412.00 6809.00 9790 20240614 -49.39 4405 20241209 12.49 6330 -21.72 20250116 4625 7.14 20250102 9790 -49.39 20240614 4405 12.49 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
5 20250228 131135 57 100.00 KOSDAQ 화학 N N N N N 4945 -75 5 -1.49 49488415 9999 62.28 4965 5020 4915 6520 3520 5020 4949.34 0.49 0 -4321 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 442 12.00 0.73 12 0.11 412.00 6809.00 9790 20240614 -49.49 4405 20241209 12.26 6330 -21.88 20250116 4625 6.92 20250102 9790 -49.49 20240614 4405 12.26 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
6 20250228 121130 57 100.00 KOSDAQ 화학 N N N N N 4955 -65 5 -1.29 47905390 9679 60.29 4965 5020 4915 6520 3520 5020 4949.42 0.49 0 -4226 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 443 12.03 0.73 12 0.11 412.00 6809.00 9790 20240614 -49.39 4405 20241209 12.49 6330 -21.72 20250116 4625 7.14 20250102 9790 -49.39 20240614 4405 12.49 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
7 20250228 111133 57 100.00 KOSDAQ 화학 N N N N N 4945 -75 5 -1.49 27380855 5525 34.42 4965 5020 4915 6520 3520 5020 4955.81 0.49 0 -2256 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 442 12.00 0.73 12 0.06 412.00 6809.00 9790 20240614 -49.49 4405 20241209 12.26 6330 -21.88 20250116 4625 6.92 20250102 9790 -49.49 20240614 4405 12.26 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
8 20250228 101132 57 100.00 KOSDAQ 화학 N N N N N 4950 -70 5 -1.39 18032475 3641 22.68 4965 5020 4915 6520 3520 5020 4952.62 0.49 0 -1004 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 5 1 8931800 442 12.01 0.73 12 0.04 412.00 6809.00 9790 20240614 -49.44 4405 20241209 12.37 6330 -21.80 20250116 4625 7.03 20250102 9790 -49.44 20240614 4405 12.37 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
9 20250228 091136 57 100.00 KOSDAQ 화학 N N N N N 5020 0 3 0.00 8916425 1797 11.19 4965 5020 4940 6520 3520 5020 4961.84 0.49 0 -660 5086 5052 5006 4972 4926 5070 4990 9 1500 100 3410 10 1 8931800 448 12.18 0.74 12 0.02 412.00 6809.00 9790 20240614 -48.72 4405 20241209 13.96 6330 -20.70 20250116 4625 8.54 20250102 9790 -48.72 20240614 4405 13.96 20241209 2.06 N 265740 100 8 억 43377 N N 0 N 00 N
10 20250227 161122 57 100.00 KOSDAQ 화학 N N N N N 5020 50 2 1.01 79975540 16026 117.78 4995 5040 4960 6460 3480 4970 4990.35 0.51 0 -2362 5050 5010 4980 4940 4910 4995 4925 9 1490 100 3370 10 1 8931800 448 12.18 0.74 12 0.18 412.00 6809.00 9790 20240614 -48.72 4405 20241209 13.96 6330 -20.70 20250116 4625 8.54 20250102 9790 -48.72 20240614 4405 13.96 20241209 2.08 N 265740 100 8 억 45739 N N 0 N 00 N
11 20250227 151125 57 100.00 KOSDAQ 화학 N N N N N 5000 30 2 0.60 79674340 15966 117.34 4995 5040 4960 6460 3480 4970 4990.25 0.51 0 -2360 5050 5010 4980 4940 4910 4995 4925 9 1490 100 3370 10 1 8931800 447 12.14 0.73 12 0.18 412.00 6809.00 9790 20240614 -48.93 4405 20241209 13.51 6330 -21.01 20250116 4625 8.11 20250102 9790 -48.93 20240614 4405 13.51 20241209 2.08 N 265740 100 8 억 45739 N N 0 N 00 N
12 20250227 141126 57 100.00 KOSDAQ 화학 N N N N N 4965 -5 5 -0.10 70710890 14170 104.14 4995 5040 4960 6460 3480 4970 4990.18 0.51 0 -1958 5050 5010 4980 4940 4910 4995 4925 9 1490 100 3370 5 1 8931800 443 12.05 0.73 12 0.16 412.00 6809.00 9790 20240614 -49.28 4405 20241209 12.71 6330 -21.56 20250116 4625 7.35 20250102 9790 -49.28 20240614 4405 12.71 20241209 2.08 N 265740 100 8 억 45739 N N 0 N 00 N