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
285800/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
20250228,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-180,5,-7.39,630517085,272597,210.35,2420,2430,2240,3165,1705,2435,2313.00,1.41,0,1365,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,394,-18.64,0.96,12,1.56,-121.00,2352.00,4675,20240220,-51.76,1945,20241210,15.94,3830,-41.12,20250123,2060,9.47,20250102,4600,-50.98,20240229,1945,15.94,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-160,5,-6.57,602916665,260360,200.91,2420,2430,2240,3165,1705,2435,2315.70,1.41,0,-293,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,398,-18.80,0.97,12,1.49,-121.00,2352.00,4675,20240220,-51.34,1945,20241210,16.97,3830,-40.60,20250123,2060,10.44,20250102,4600,-50.54,20240229,1945,16.97,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-185,5,-7.60,513320990,220716,170.32,2420,2430,2245,3165,1705,2435,2325.71,1.41,0,-1722,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,393,-18.60,0.96,12,1.26,-121.00,2352.00,4675,20240220,-51.87,1945,20241210,15.68,3830,-41.25,20250123,2060,9.22,20250102,4600,-51.09,20240229,1945,15.68,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-165,5,-6.78,395149890,168567,130.08,2420,2430,2270,3165,1705,2435,2344.17,1.41,0,-5125,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,397,-18.76,0.97,12,0.96,-121.00,2352.00,4675,20240220,-51.44,1945,20241210,16.71,3830,-40.73,20250123,2060,10.19,20250102,4600,-50.65,20240229,1945,16.71,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,121148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-105,5,-4.31,247528555,104426,80.58,2420,2430,2315,3165,1705,2435,2370.37,1.41,0,-645,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,407,-19.26,0.99,12,0.60,-121.00,2352.00,4675,20240220,-50.16,1945,20241210,19.79,3830,-39.16,20250123,2060,13.11,20250102,4600,-49.35,20240229,1945,19.79,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-90,5,-3.70,221604265,93368,72.05,2420,2430,2315,3165,1705,2435,2373.45,1.41,0,3473,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,410,-19.38,1.00,12,0.53,-121.00,2352.00,4675,20240220,-49.84,1945,20241210,20.57,3830,-38.77,20250123,2060,13.83,20250102,4600,-49.02,20240229,1945,20.57,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,101150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-80,5,-3.29,168903735,70844,54.67,2420,2430,2330,3165,1705,2435,2384.16,1.41,0,-2331,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,412,-19.46,1.00,12,0.41,-121.00,2352.00,4675,20240220,-49.63,1945,20241210,21.08,3830,-38.51,20250123,2060,14.32,20250102,4600,-48.80,20240229,1945,21.08,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250228,091154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-35,5,-1.44,30735945,12786,9.87,2420,2420,2400,3165,1705,2435,2403.87,1.41,0,529,2575,2505,2470,2400,2365,2487,2382,17,730,100,1500,5,1,17477270,419,-19.83,1.02,12,0.07,-121.00,2352.00,4675,20240220,-48.66,1945,20241210,23.39,3830,-37.34,20250123,2060,16.50,20250102,4600,-47.83,20240229,1945,23.39,20241210,2.49,N,285800,100,17 억,,246048,N,N,0,N,00,N
20250227,161140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-75,5,-2.99,318949175,128961,101.36,2515,2540,2435,3260,1760,2510,2473.32,1.30,0,18571,2660,2585,2525,2450,2390,2622,2487,17,750,100,1550,5,1,17477270,426,-20.12,1.04,12,0.74,-121.00,2352.00,4675,20240220,-47.91,1945,20241210,25.19,3830,-36.42,20250123,2060,18.20,20250102,4600,-47.07,20240227,1945,25.19,20241210,2.56,N,285800,100,17 억,,227477,N,N,0,N,00,N
20250227,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-45,5,-1.79,301458465,121784,95.72,2515,2540,2445,3260,1760,2510,2475.35,1.30,0,19579,2660,2585,2525,2450,2390,2622,2487,17,750,100,1550,5,1,17477270,431,-20.37,1.05,12,0.70,-121.00,2352.00,4675,20240220,-47.27,1945,20241210,26.74,3830,-35.64,20250123,2060,19.66,20250102,4600,-46.41,20240227,1945,26.74,20241210,2.56,N,285800,100,17 억,,227477,N,N,0,N,00,N
20250227,141143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-55,5,-2.19,248176230,100157,78.72,2515,2540,2445,3260,1760,2510,2477.87,1.30,0,20115,2660,2585,2525,2450,2390,2622,2487,17,750,100,1550,5,1,17477270,429,-20.29,1.04,12,0.57,-121.00,2352.00,4675,20240220,-47.49,1945,20241210,26.22,3830,-35.90,20250123,2060,19.17,20250102,4600,-46.63,20240227,1945,26.22,20241210,2.56,N,285800,100,17 억,,227477,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 161154 57 100.00 KOSDAQ 화학 N N N N N 2255 -180 5 -7.39 630517085 272597 210.35 2420 2430 2240 3165 1705 2435 2313.00 1.41 0 1365 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 394 -18.64 0.96 12 1.56 -121.00 2352.00 4675 20240220 -51.76 1945 20241210 15.94 3830 -41.12 20250123 2060 9.47 20250102 4600 -50.98 20240229 1945 15.94 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
3 20250228 151159 57 100.00 KOSDAQ 화학 N N N N N 2275 -160 5 -6.57 602916665 260360 200.91 2420 2430 2240 3165 1705 2435 2315.70 1.41 0 -293 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 398 -18.80 0.97 12 1.49 -121.00 2352.00 4675 20240220 -51.34 1945 20241210 16.97 3830 -40.60 20250123 2060 10.44 20250102 4600 -50.54 20240229 1945 16.97 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
4 20250228 141200 57 100.00 KOSDAQ 화학 N N N N N 2250 -185 5 -7.60 513320990 220716 170.32 2420 2430 2245 3165 1705 2435 2325.71 1.41 0 -1722 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 393 -18.60 0.96 12 1.26 -121.00 2352.00 4675 20240220 -51.87 1945 20241210 15.68 3830 -41.25 20250123 2060 9.22 20250102 4600 -51.09 20240229 1945 15.68 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
5 20250228 131153 57 100.00 KOSDAQ 화학 N N N N N 2270 -165 5 -6.78 395149890 168567 130.08 2420 2430 2270 3165 1705 2435 2344.17 1.41 0 -5125 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 397 -18.76 0.97 12 0.96 -121.00 2352.00 4675 20240220 -51.44 1945 20241210 16.71 3830 -40.73 20250123 2060 10.19 20250102 4600 -50.65 20240229 1945 16.71 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
6 20250228 121148 57 100.00 KOSDAQ 화학 N N N N N 2330 -105 5 -4.31 247528555 104426 80.58 2420 2430 2315 3165 1705 2435 2370.37 1.41 0 -645 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 407 -19.26 0.99 12 0.60 -121.00 2352.00 4675 20240220 -50.16 1945 20241210 19.79 3830 -39.16 20250123 2060 13.11 20250102 4600 -49.35 20240229 1945 19.79 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
7 20250228 111152 57 100.00 KOSDAQ 화학 N N N N N 2345 -90 5 -3.70 221604265 93368 72.05 2420 2430 2315 3165 1705 2435 2373.45 1.41 0 3473 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 410 -19.38 1.00 12 0.53 -121.00 2352.00 4675 20240220 -49.84 1945 20241210 20.57 3830 -38.77 20250123 2060 13.83 20250102 4600 -49.02 20240229 1945 20.57 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
8 20250228 101150 57 100.00 KOSDAQ 화학 N N N N N 2355 -80 5 -3.29 168903735 70844 54.67 2420 2430 2330 3165 1705 2435 2384.16 1.41 0 -2331 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 412 -19.46 1.00 12 0.41 -121.00 2352.00 4675 20240220 -49.63 1945 20241210 21.08 3830 -38.51 20250123 2060 14.32 20250102 4600 -48.80 20240229 1945 21.08 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
9 20250228 091154 57 100.00 KOSDAQ 화학 N N N N N 2400 -35 5 -1.44 30735945 12786 9.87 2420 2420 2400 3165 1705 2435 2403.87 1.41 0 529 2575 2505 2470 2400 2365 2487 2382 17 730 100 1500 5 1 17477270 419 -19.83 1.02 12 0.07 -121.00 2352.00 4675 20240220 -48.66 1945 20241210 23.39 3830 -37.34 20250123 2060 16.50 20250102 4600 -47.83 20240229 1945 23.39 20241210 2.49 N 285800 100 17 억 246048 N N 0 N 00 N
10 20250227 161140 57 100.00 KOSDAQ 화학 N N N N N 2435 -75 5 -2.99 318949175 128961 101.36 2515 2540 2435 3260 1760 2510 2473.32 1.30 0 18571 2660 2585 2525 2450 2390 2622 2487 17 750 100 1550 5 1 17477270 426 -20.12 1.04 12 0.74 -121.00 2352.00 4675 20240220 -47.91 1945 20241210 25.19 3830 -36.42 20250123 2060 18.20 20250102 4600 -47.07 20240227 1945 25.19 20241210 2.56 N 285800 100 17 억 227477 N N 0 N 00 N
11 20250227 151142 57 100.00 KOSDAQ 화학 N N N N N 2465 -45 5 -1.79 301458465 121784 95.72 2515 2540 2445 3260 1760 2510 2475.35 1.30 0 19579 2660 2585 2525 2450 2390 2622 2487 17 750 100 1550 5 1 17477270 431 -20.37 1.05 12 0.70 -121.00 2352.00 4675 20240220 -47.27 1945 20241210 26.74 3830 -35.64 20250123 2060 19.66 20250102 4600 -46.41 20240227 1945 26.74 20241210 2.56 N 285800 100 17 억 227477 N N 0 N 00 N
12 20250227 141143 57 100.00 KOSDAQ 화학 N N N N N 2455 -55 5 -2.19 248176230 100157 78.72 2515 2540 2445 3260 1760 2510 2477.87 1.30 0 20115 2660 2585 2525 2450 2390 2622 2487 17 750 100 1550 5 1 17477270 429 -20.29 1.04 12 0.57 -121.00 2352.00 4675 20240220 -47.49 1945 20241210 26.22 3830 -35.90 20250123 2060 19.17 20250102 4600 -46.63 20240227 1945 26.22 20241210 2.56 N 285800 100 17 억 227477 N N 0 N 00 N