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
286750/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,2700,-45,5,-1.64,611507020,226163,56.80,2750,2760,2660,3565,1925,2745,2703.83,1.69,0,-44747,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,581,-8.82,5.73,12,1.05,-306.00,471.00,2980,20250226,-9.40,1265,20241115,113.44,2980,-9.40,20250226,1815,48.76,20250120,2980,-9.40,20250226,1265,113.44,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,-20,5,-0.73,568901705,210460,52.85,2750,2760,2660,3565,1925,2745,2703.13,1.69,0,-43422,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,586,-8.91,5.79,12,0.98,-306.00,471.00,2980,20250226,-8.56,1265,20241115,115.42,2980,-8.56,20250226,1815,50.14,20250120,2980,-8.56,20250226,1265,115.42,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-50,5,-1.82,483775235,178945,44.94,2750,2760,2660,3565,1925,2745,2703.49,1.69,0,-45987,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,580,-8.81,5.72,12,0.83,-306.00,471.00,2980,20250226,-9.56,1265,20241115,113.04,2980,-9.56,20250226,1815,48.48,20250120,2980,-9.56,20250226,1265,113.04,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-45,5,-1.64,439210860,162331,40.77,2750,2760,2660,3565,1925,2745,2705.65,1.69,0,-43431,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,581,-8.82,5.73,12,0.75,-306.00,471.00,2980,20250226,-9.40,1265,20241115,113.44,2980,-9.40,20250226,1815,48.76,20250120,2980,-9.40,20250226,1265,113.44,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,121148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-40,5,-1.46,363270835,133970,33.64,2750,2760,2660,3565,1925,2745,2711.58,1.69,0,-39037,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,582,-8.84,5.74,12,0.62,-306.00,471.00,2980,20250226,-9.23,1265,20241115,113.83,2980,-9.23,20250226,1815,49.04,20250120,2980,-9.23,20250226,1265,113.83,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-10,5,-0.36,259801395,95775,24.05,2750,2760,2660,3565,1925,2745,2712.62,1.69,0,-30433,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,588,-8.94,5.81,12,0.45,-306.00,471.00,2980,20250226,-8.22,1265,20241115,116.21,2980,-8.22,20250226,1815,50.69,20250120,2980,-8.22,20250226,1265,116.21,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,101150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,-20,5,-0.73,171505790,63481,15.94,2750,2760,2660,3565,1925,2745,2701.69,1.69,0,-3930,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,586,-8.91,5.79,12,0.30,-306.00,471.00,2980,20250226,-8.56,1265,20241115,115.42,2980,-8.56,20250226,1815,50.14,20250120,2980,-8.56,20250226,1265,115.42,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250228,091154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,-30,5,-1.09,69769530,25960,6.52,2750,2750,2660,3565,1925,2745,2687.58,1.69,0,-539,2915,2830,2760,2675,2605,2795,2640,108,820,500,1810,5,1,21513559,584,-8.87,5.76,12,0.12,-306.00,471.00,2980,20250226,-8.89,1265,20241115,114.62,2980,-8.89,20250226,1815,49.59,20250120,2980,-8.89,20250226,1265,114.62,20241115,0.04,N,286750,500,107 억,,363153,N,N,0,N,00,N
20250227,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,-100,5,-3.51,1087311220,397228,35.36,2845,2845,2690,3695,1995,2845,2737.23,2.16,0,-115089,3111,2977,2846,2712,2581,3045,2780,108,850,500,1870,5,1,21513559,591,-8.97,5.83,12,1.85,-306.00,471.00,2980,20250226,-7.89,1265,20241115,117.00,2980,-7.89,20250226,1815,51.24,20250120,2980,-7.89,20250226,1265,117.00,20241115,0.04,N,286750,500,107 억,,463806,N,N,0,N,00,N
20250227,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-150,5,-5.27,1025118995,374590,33.35,2845,2845,2690,3695,1995,2845,2736.64,2.16,0,-106181,3111,2977,2846,2712,2581,3045,2780,108,850,500,1870,5,1,21513559,580,-8.81,5.72,12,1.74,-306.00,471.00,2980,20250226,-9.56,1265,20241115,113.04,2980,-9.56,20250226,1815,48.48,20250120,2980,-9.56,20250226,1265,113.04,20241115,0.04,N,286750,500,107 억,,463806,N,N,0,N,00,N
20250227,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-125,5,-4.39,902527235,329246,29.31,2845,2845,2690,3695,1995,2845,2741.19,2.16,0,-103884,3111,2977,2846,2712,2581,3045,2780,108,850,500,1870,5,1,21513559,585,-8.89,5.77,12,1.53,-306.00,471.00,2980,20250226,-8.72,1265,20241115,115.02,2980,-8.72,20250226,1815,49.86,20250120,2980,-8.72,20250226,1265,115.02,20241115,0.04,N,286750,500,107 억,,463806,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 2700 -45 5 -1.64 611507020 226163 56.80 2750 2760 2660 3565 1925 2745 2703.83 1.69 0 -44747 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 581 -8.82 5.73 12 1.05 -306.00 471.00 2980 20250226 -9.40 1265 20241115 113.44 2980 -9.40 20250226 1815 48.76 20250120 2980 -9.40 20250226 1265 113.44 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
3 20250228 151159 57 100.00 KOSDAQ 화학 N N N N N 2725 -20 5 -0.73 568901705 210460 52.85 2750 2760 2660 3565 1925 2745 2703.13 1.69 0 -43422 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 586 -8.91 5.79 12 0.98 -306.00 471.00 2980 20250226 -8.56 1265 20241115 115.42 2980 -8.56 20250226 1815 50.14 20250120 2980 -8.56 20250226 1265 115.42 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
4 20250228 141200 57 100.00 KOSDAQ 화학 N N N N N 2695 -50 5 -1.82 483775235 178945 44.94 2750 2760 2660 3565 1925 2745 2703.49 1.69 0 -45987 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 580 -8.81 5.72 12 0.83 -306.00 471.00 2980 20250226 -9.56 1265 20241115 113.04 2980 -9.56 20250226 1815 48.48 20250120 2980 -9.56 20250226 1265 113.04 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
5 20250228 131153 57 100.00 KOSDAQ 화학 N N N N N 2700 -45 5 -1.64 439210860 162331 40.77 2750 2760 2660 3565 1925 2745 2705.65 1.69 0 -43431 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 581 -8.82 5.73 12 0.75 -306.00 471.00 2980 20250226 -9.40 1265 20241115 113.44 2980 -9.40 20250226 1815 48.76 20250120 2980 -9.40 20250226 1265 113.44 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
6 20250228 121148 57 100.00 KOSDAQ 화학 N N N N N 2705 -40 5 -1.46 363270835 133970 33.64 2750 2760 2660 3565 1925 2745 2711.58 1.69 0 -39037 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 582 -8.84 5.74 12 0.62 -306.00 471.00 2980 20250226 -9.23 1265 20241115 113.83 2980 -9.23 20250226 1815 49.04 20250120 2980 -9.23 20250226 1265 113.83 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
7 20250228 111152 57 100.00 KOSDAQ 화학 N N N N N 2735 -10 5 -0.36 259801395 95775 24.05 2750 2760 2660 3565 1925 2745 2712.62 1.69 0 -30433 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 588 -8.94 5.81 12 0.45 -306.00 471.00 2980 20250226 -8.22 1265 20241115 116.21 2980 -8.22 20250226 1815 50.69 20250120 2980 -8.22 20250226 1265 116.21 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
8 20250228 101150 57 100.00 KOSDAQ 화학 N N N N N 2725 -20 5 -0.73 171505790 63481 15.94 2750 2760 2660 3565 1925 2745 2701.69 1.69 0 -3930 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 586 -8.91 5.79 12 0.30 -306.00 471.00 2980 20250226 -8.56 1265 20241115 115.42 2980 -8.56 20250226 1815 50.14 20250120 2980 -8.56 20250226 1265 115.42 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
9 20250228 091154 57 100.00 KOSDAQ 화학 N N N N N 2715 -30 5 -1.09 69769530 25960 6.52 2750 2750 2660 3565 1925 2745 2687.58 1.69 0 -539 2915 2830 2760 2675 2605 2795 2640 108 820 500 1810 5 1 21513559 584 -8.87 5.76 12 0.12 -306.00 471.00 2980 20250226 -8.89 1265 20241115 114.62 2980 -8.89 20250226 1815 49.59 20250120 2980 -8.89 20250226 1265 114.62 20241115 0.04 N 286750 500 107 억 363153 N N 0 N 00 N
10 20250227 161141 57 100.00 KOSDAQ 화학 N N N N N 2745 -100 5 -3.51 1087311220 397228 35.36 2845 2845 2690 3695 1995 2845 2737.23 2.16 0 -115089 3111 2977 2846 2712 2581 3045 2780 108 850 500 1870 5 1 21513559 591 -8.97 5.83 12 1.85 -306.00 471.00 2980 20250226 -7.89 1265 20241115 117.00 2980 -7.89 20250226 1815 51.24 20250120 2980 -7.89 20250226 1265 117.00 20241115 0.04 N 286750 500 107 억 463806 N N 0 N 00 N
11 20250227 151142 57 100.00 KOSDAQ 화학 N N N N N 2695 -150 5 -5.27 1025118995 374590 33.35 2845 2845 2690 3695 1995 2845 2736.64 2.16 0 -106181 3111 2977 2846 2712 2581 3045 2780 108 850 500 1870 5 1 21513559 580 -8.81 5.72 12 1.74 -306.00 471.00 2980 20250226 -9.56 1265 20241115 113.04 2980 -9.56 20250226 1815 48.48 20250120 2980 -9.56 20250226 1265 113.04 20241115 0.04 N 286750 500 107 억 463806 N N 0 N 00 N
12 20250227 141144 57 100.00 KOSDAQ 화학 N N N N N 2720 -125 5 -4.39 902527235 329246 29.31 2845 2845 2690 3695 1995 2845 2741.19 2.16 0 -103884 3111 2977 2846 2712 2581 3045 2780 108 850 500 1870 5 1 21513559 585 -8.89 5.77 12 1.53 -306.00 471.00 2980 20250226 -8.72 1265 20241115 115.02 2980 -8.72 20250226 1815 49.86 20250120 2980 -8.72 20250226 1265 115.02 20241115 0.04 N 286750 500 107 억 463806 N N 0 N 00 N