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
317240/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
20250228,161227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,334,3,2,0.91,2372418302,7023379,44.54,328,353,328,430,232,331,337.83,0.02,0,-34876,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,358,-19.65,1.20,12,6.55,-17.00,279.00,573,20240603,-41.71,215,20250219,55.35,379,-11.87,20250225,215,55.35,20250219,467,-28.48,20240603,215,55.35,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,0,3,0.00,2304804406,6820210,43.25,328,353,328,430,232,331,337.95,0.02,0,-34411,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,355,-19.47,1.19,12,6.36,-17.00,279.00,573,20240603,-42.23,215,20250219,53.95,379,-12.66,20250225,215,53.95,20250219,467,-29.12,20240603,215,53.95,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,141233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,333,2,2,0.60,2107182157,6221868,39.46,328,353,328,430,232,331,338.69,0.02,0,-29796,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,357,-19.59,1.19,12,5.80,-17.00,279.00,573,20240603,-41.88,215,20250219,54.88,379,-12.14,20250225,215,54.88,20250219,467,-28.69,20240603,215,54.88,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,131226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,338,7,2,2.11,1983864394,5850522,37.10,328,353,328,430,232,331,339.11,0.02,0,-34141,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,362,-19.88,1.21,12,5.46,-17.00,279.00,573,20240603,-41.01,215,20250219,57.21,379,-10.82,20250225,215,57.21,20250219,467,-27.62,20240603,215,57.21,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,121220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,336,5,2,1.51,1598702058,4708504,29.86,328,353,328,430,232,331,339.56,0.02,0,-33267,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,360,-19.76,1.20,12,4.39,-17.00,279.00,573,20240603,-41.36,215,20250219,56.28,379,-11.35,20250225,215,56.28,20250219,467,-28.05,20240603,215,56.28,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,111224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,330,-1,5,-0.30,1433928650,4210933,26.71,328,353,328,430,232,331,340.56,0.02,0,-20882,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,354,-19.41,1.18,12,3.93,-17.00,279.00,573,20240603,-42.41,215,20250219,53.49,379,-12.93,20250225,215,53.49,20250219,467,-29.34,20240603,215,53.49,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,101223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,337,6,2,1.81,1221980912,3572385,22.66,328,353,328,430,232,331,342.11,0.02,0,-34876,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,361,-19.82,1.21,12,3.33,-17.00,279.00,573,20240603,-41.19,215,20250219,56.74,379,-11.08,20250225,215,56.74,20250219,467,-27.84,20240603,215,56.74,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250228,091227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,349,18,2,5.44,601947330,1742605,11.05,328,353,328,430,232,331,345.55,0.02,0,-34876,381,355,339,313,297,348,306,107,99,100,200,1,1,107240922,374,-20.53,1.25,12,1.62,-17.00,279.00,573,20240603,-39.09,215,20250219,62.33,379,-7.92,20250225,215,62.33,20250219,467,-25.27,20240603,215,62.33,20250219,0.09,N,317240,100,107 억,,26055,N,N,0,N,00,N
20250227,161213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,-11,5,-3.22,5410011114,15596168,47.46,342,365,323,444,240,342,346.90,0.05,0,4150,391,366,353,328,315,360,322,107,102,100,210,1,1,107240922,355,-19.47,1.19,12,14.54,-17.00,279.00,573,20240603,-42.23,215,20250219,53.95,379,-12.66,20250225,215,53.95,20250219,467,-29.12,20240603,215,53.95,20250219,0.05,N,317240,100,107 억,,57003,N,N,0,N,00,N
20250227,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,333,-9,5,-2.63,5337680605,15378896,46.79,342,365,323,444,240,342,347.08,0.05,0,19257,391,366,353,328,315,360,322,107,102,100,210,1,1,107240922,357,-19.59,1.19,12,14.34,-17.00,279.00,573,20240603,-41.88,215,20250219,54.88,379,-12.14,20250225,215,54.88,20250219,467,-28.69,20240603,215,54.88,20250219,0.05,N,317240,100,107 억,,57003,N,N,0,N,00,N
20250227,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,341,-1,5,-0.29,4796215962,13781492,41.93,342,365,323,444,240,342,348.02,0.05,0,-22963,391,366,353,328,315,360,322,107,102,100,210,1,1,107240922,366,-20.06,1.22,12,12.85,-17.00,279.00,573,20240603,-40.49,215,20250219,58.60,379,-10.03,20250225,215,58.60,20250219,467,-26.98,20240603,215,58.60,20250219,0.05,N,317240,100,107 억,,57003,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 161227 57 100.00 KOSDAQ 화학 N N N N N 334 3 2 0.91 2372418302 7023379 44.54 328 353 328 430 232 331 337.83 0.02 0 -34876 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 358 -19.65 1.20 12 6.55 -17.00 279.00 573 20240603 -41.71 215 20250219 55.35 379 -11.87 20250225 215 55.35 20250219 467 -28.48 20240603 215 55.35 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
3 20250228 151232 57 100.00 KOSDAQ 화학 N N N N N 331 0 3 0.00 2304804406 6820210 43.25 328 353 328 430 232 331 337.95 0.02 0 -34411 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 355 -19.47 1.19 12 6.36 -17.00 279.00 573 20240603 -42.23 215 20250219 53.95 379 -12.66 20250225 215 53.95 20250219 467 -29.12 20240603 215 53.95 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
4 20250228 141233 57 100.00 KOSDAQ 화학 N N N N N 333 2 2 0.60 2107182157 6221868 39.46 328 353 328 430 232 331 338.69 0.02 0 -29796 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 357 -19.59 1.19 12 5.80 -17.00 279.00 573 20240603 -41.88 215 20250219 54.88 379 -12.14 20250225 215 54.88 20250219 467 -28.69 20240603 215 54.88 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
5 20250228 131226 57 100.00 KOSDAQ 화학 N N N N N 338 7 2 2.11 1983864394 5850522 37.10 328 353 328 430 232 331 339.11 0.02 0 -34141 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 362 -19.88 1.21 12 5.46 -17.00 279.00 573 20240603 -41.01 215 20250219 57.21 379 -10.82 20250225 215 57.21 20250219 467 -27.62 20240603 215 57.21 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
6 20250228 121220 57 100.00 KOSDAQ 화학 N N N N N 336 5 2 1.51 1598702058 4708504 29.86 328 353 328 430 232 331 339.56 0.02 0 -33267 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 360 -19.76 1.20 12 4.39 -17.00 279.00 573 20240603 -41.36 215 20250219 56.28 379 -11.35 20250225 215 56.28 20250219 467 -28.05 20240603 215 56.28 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
7 20250228 111224 57 100.00 KOSDAQ 화학 N N N N N 330 -1 5 -0.30 1433928650 4210933 26.71 328 353 328 430 232 331 340.56 0.02 0 -20882 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 354 -19.41 1.18 12 3.93 -17.00 279.00 573 20240603 -42.41 215 20250219 53.49 379 -12.93 20250225 215 53.49 20250219 467 -29.34 20240603 215 53.49 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
8 20250228 101223 57 100.00 KOSDAQ 화학 N N N N N 337 6 2 1.81 1221980912 3572385 22.66 328 353 328 430 232 331 342.11 0.02 0 -34876 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 361 -19.82 1.21 12 3.33 -17.00 279.00 573 20240603 -41.19 215 20250219 56.74 379 -11.08 20250225 215 56.74 20250219 467 -27.84 20240603 215 56.74 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
9 20250228 091227 57 100.00 KOSDAQ 화학 N N N N N 349 18 2 5.44 601947330 1742605 11.05 328 353 328 430 232 331 345.55 0.02 0 -34876 381 355 339 313 297 348 306 107 99 100 200 1 1 107240922 374 -20.53 1.25 12 1.62 -17.00 279.00 573 20240603 -39.09 215 20250219 62.33 379 -7.92 20250225 215 62.33 20250219 467 -25.27 20240603 215 62.33 20250219 0.09 N 317240 100 107 억 26055 N N 0 N 00 N
10 20250227 161213 57 100.00 KOSDAQ 화학 N N N N N 331 -11 5 -3.22 5410011114 15596168 47.46 342 365 323 444 240 342 346.90 0.05 0 4150 391 366 353 328 315 360 322 107 102 100 210 1 1 107240922 355 -19.47 1.19 12 14.54 -17.00 279.00 573 20240603 -42.23 215 20250219 53.95 379 -12.66 20250225 215 53.95 20250219 467 -29.12 20240603 215 53.95 20250219 0.05 N 317240 100 107 억 57003 N N 0 N 00 N
11 20250227 151214 57 100.00 KOSDAQ 화학 N N N N N 333 -9 5 -2.63 5337680605 15378896 46.79 342 365 323 444 240 342 347.08 0.05 0 19257 391 366 353 328 315 360 322 107 102 100 210 1 1 107240922 357 -19.59 1.19 12 14.34 -17.00 279.00 573 20240603 -41.88 215 20250219 54.88 379 -12.14 20250225 215 54.88 20250219 467 -28.69 20240603 215 54.88 20250219 0.05 N 317240 100 107 억 57003 N N 0 N 00 N
12 20250227 141216 57 100.00 KOSDAQ 화학 N N N N N 341 -1 5 -0.29 4796215962 13781492 41.93 342 365 323 444 240 342 348.02 0.05 0 -22963 391 366 353 328 315 360 322 107 102 100 210 1 1 107240922 366 -20.06 1.22 12 12.85 -17.00 279.00 573 20240603 -40.49 215 20250219 58.60 379 -10.03 20250225 215 58.60 20250219 467 -26.98 20240603 215 58.60 20250219 0.05 N 317240 100 107 억 57003 N N 0 N 00 N