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
340440/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
20250228,161249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,-13,5,-0.99,19390451,14705,160.19,1310,1327,1298,1712,922,1317,1318.63,0.06,0,-4,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,370,9.73,1.12,12,0.05,134.00,1165.00,1900,20240520,-31.37,1080,20241210,20.74,1327,-1.73,20250228,1135,14.89,20250102,1900,-31.37,20240520,1080,20.74,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,151255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,-13,5,-0.99,18842771,14285,155.61,1310,1327,1298,1712,922,1317,1319.06,0.06,0,-4,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,370,9.73,1.12,12,0.05,134.00,1165.00,1900,20240520,-31.37,1080,20241210,20.74,1327,-1.73,20250228,1135,14.89,20250102,1900,-31.37,20240520,1080,20.74,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,4,2,0.30,17862199,13537,147.46,1310,1327,1298,1712,922,1317,1319.51,0.06,0,-34,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,375,9.86,1.13,12,0.05,134.00,1165.00,1900,20240520,-30.47,1080,20241210,22.31,1327,-0.45,20250228,1135,16.39,20250102,1900,-30.47,20240520,1080,22.31,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,131248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,7,2,0.53,15114332,11450,124.73,1310,1327,1298,1712,922,1317,1320.03,0.06,0,-315,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,376,9.88,1.14,12,0.04,134.00,1165.00,1900,20240520,-30.32,1080,20241210,22.59,1327,-0.23,20250228,1135,16.65,20250102,1900,-30.32,20240520,1080,22.59,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,121243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,10,2,0.76,9449941,7175,78.16,1310,1327,1298,1712,922,1317,1317.06,0.06,0,-315,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,377,9.90,1.14,12,0.03,134.00,1165.00,1900,20240520,-30.16,1080,20241210,22.87,1327,0.00,20250228,1135,16.92,20250102,1900,-30.16,20240520,1080,22.87,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,4,2,0.30,5009610,3820,41.61,1310,1325,1298,1712,922,1317,1311.42,0.06,0,-291,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,375,9.86,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.47,1080,20241210,22.31,1325,-0.30,20250228,1135,16.39,20250102,1900,-30.47,20240520,1080,22.31,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,101246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-2,5,-0.15,3727488,2847,31.01,1310,1315,1298,1712,922,1317,1309.27,0.06,0,-270,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,373,9.81,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.79,1080,20241210,21.76,1317,-0.15,20250226,1135,15.86,20250102,1900,-30.79,20240520,1080,21.76,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250228,091250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-8,5,-0.61,480476,367,4.00,1310,1310,1309,1712,922,1317,1309.20,0.06,0,-94,1331,1324,1310,1303,1289,1327,1306,28,395,100,890,1,1,28378364,371,9.77,1.12,12,0.00,134.00,1165.00,1900,20240520,-31.11,1080,20241210,21.20,1317,-0.61,20250226,1135,15.33,20250102,1900,-31.11,20240520,1080,21.20,20241210,0.61,N,340440,100,28 억,,16213,N,N,0,N,00,N
20250227,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,1,2,0.08,12028370,9180,16.43,1303,1317,1296,1710,922,1316,1310.28,0.06,0,-22,1351,1333,1299,1281,1247,1342,1290,28,394,100,890,1,1,28378364,374,9.83,1.13,12,0.03,134.00,1165.00,1900,20240520,-30.68,1080,20241210,21.94,1317,0.00,20250226,1135,16.04,20250102,1900,-30.68,20240520,1080,21.94,20241210,0.58,N,340440,100,28 억,,16235,N,N,0,N,00,N
20250227,151237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,0,3,0.00,11000293,8399,15.03,1303,1316,1296,1710,922,1316,1309.71,0.06,0,-19,1351,1333,1299,1281,1247,1342,1290,28,394,100,890,1,1,28378364,373,9.82,1.13,12,0.03,134.00,1165.00,1900,20240520,-30.74,1080,20241210,21.85,1317,-0.08,20250226,1135,15.95,20250102,1900,-30.74,20240520,1080,21.85,20241210,0.58,N,340440,100,28 억,,16235,N,N,0,N,00,N
20250227,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-8,5,-0.61,6570695,5026,8.99,1303,1315,1296,1710,922,1316,1307.34,0.06,0,75,1351,1333,1299,1281,1247,1342,1290,28,394,100,890,1,1,28378364,371,9.76,1.12,12,0.02,134.00,1165.00,1900,20240520,-31.16,1080,20241210,21.11,1317,-0.68,20250226,1135,15.24,20250102,1900,-31.16,20240520,1080,21.11,20241210,0.58,N,340440,100,28 억,,16235,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 161249 57 100.00 KOSDAQ 화학 N N N N N 1304 -13 5 -0.99 19390451 14705 160.19 1310 1327 1298 1712 922 1317 1318.63 0.06 0 -4 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 370 9.73 1.12 12 0.05 134.00 1165.00 1900 20240520 -31.37 1080 20241210 20.74 1327 -1.73 20250228 1135 14.89 20250102 1900 -31.37 20240520 1080 20.74 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
3 20250228 151255 57 100.00 KOSDAQ 화학 N N N N N 1304 -13 5 -0.99 18842771 14285 155.61 1310 1327 1298 1712 922 1317 1319.06 0.06 0 -4 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 370 9.73 1.12 12 0.05 134.00 1165.00 1900 20240520 -31.37 1080 20241210 20.74 1327 -1.73 20250228 1135 14.89 20250102 1900 -31.37 20240520 1080 20.74 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
4 20250228 141256 57 100.00 KOSDAQ 화학 N N N N N 1321 4 2 0.30 17862199 13537 147.46 1310 1327 1298 1712 922 1317 1319.51 0.06 0 -34 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 375 9.86 1.13 12 0.05 134.00 1165.00 1900 20240520 -30.47 1080 20241210 22.31 1327 -0.45 20250228 1135 16.39 20250102 1900 -30.47 20240520 1080 22.31 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
5 20250228 131248 57 100.00 KOSDAQ 화학 N N N N N 1324 7 2 0.53 15114332 11450 124.73 1310 1327 1298 1712 922 1317 1320.03 0.06 0 -315 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 376 9.88 1.14 12 0.04 134.00 1165.00 1900 20240520 -30.32 1080 20241210 22.59 1327 -0.23 20250228 1135 16.65 20250102 1900 -30.32 20240520 1080 22.59 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
6 20250228 121243 57 100.00 KOSDAQ 화학 N N N N N 1327 10 2 0.76 9449941 7175 78.16 1310 1327 1298 1712 922 1317 1317.06 0.06 0 -315 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 377 9.90 1.14 12 0.03 134.00 1165.00 1900 20240520 -30.16 1080 20241210 22.87 1327 0.00 20250228 1135 16.92 20250102 1900 -30.16 20240520 1080 22.87 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
7 20250228 111247 57 100.00 KOSDAQ 화학 N N N N N 1321 4 2 0.30 5009610 3820 41.61 1310 1325 1298 1712 922 1317 1311.42 0.06 0 -291 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 375 9.86 1.13 12 0.01 134.00 1165.00 1900 20240520 -30.47 1080 20241210 22.31 1325 -0.30 20250228 1135 16.39 20250102 1900 -30.47 20240520 1080 22.31 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
8 20250228 101246 57 100.00 KOSDAQ 화학 N N N N N 1315 -2 5 -0.15 3727488 2847 31.01 1310 1315 1298 1712 922 1317 1309.27 0.06 0 -270 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 373 9.81 1.13 12 0.01 134.00 1165.00 1900 20240520 -30.79 1080 20241210 21.76 1317 -0.15 20250226 1135 15.86 20250102 1900 -30.79 20240520 1080 21.76 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
9 20250228 091250 57 100.00 KOSDAQ 화학 N N N N N 1309 -8 5 -0.61 480476 367 4.00 1310 1310 1309 1712 922 1317 1309.20 0.06 0 -94 1331 1324 1310 1303 1289 1327 1306 28 395 100 890 1 1 28378364 371 9.77 1.12 12 0.00 134.00 1165.00 1900 20240520 -31.11 1080 20241210 21.20 1317 -0.61 20250226 1135 15.33 20250102 1900 -31.11 20240520 1080 21.20 20241210 0.61 N 340440 100 28 억 16213 N N 0 N 00 N
10 20250227 161234 57 100.00 KOSDAQ 화학 N N N N N 1317 1 2 0.08 12028370 9180 16.43 1303 1317 1296 1710 922 1316 1310.28 0.06 0 -22 1351 1333 1299 1281 1247 1342 1290 28 394 100 890 1 1 28378364 374 9.83 1.13 12 0.03 134.00 1165.00 1900 20240520 -30.68 1080 20241210 21.94 1317 0.00 20250226 1135 16.04 20250102 1900 -30.68 20240520 1080 21.94 20241210 0.58 N 340440 100 28 억 16235 N N 0 N 00 N
11 20250227 151237 57 100.00 KOSDAQ 화학 N N N N N 1316 0 3 0.00 11000293 8399 15.03 1303 1316 1296 1710 922 1316 1309.71 0.06 0 -19 1351 1333 1299 1281 1247 1342 1290 28 394 100 890 1 1 28378364 373 9.82 1.13 12 0.03 134.00 1165.00 1900 20240520 -30.74 1080 20241210 21.85 1317 -0.08 20250226 1135 15.95 20250102 1900 -30.74 20240520 1080 21.85 20241210 0.58 N 340440 100 28 억 16235 N N 0 N 00 N
12 20250227 141238 57 100.00 KOSDAQ 화학 N N N N N 1308 -8 5 -0.61 6570695 5026 8.99 1303 1315 1296 1710 922 1316 1307.34 0.06 0 75 1351 1333 1299 1281 1247 1342 1290 28 394 100 890 1 1 28378364 371 9.76 1.12 12 0.02 134.00 1165.00 1900 20240520 -31.16 1080 20241210 21.11 1317 -0.68 20250226 1135 15.24 20250102 1900 -31.16 20240520 1080 21.11 20241210 0.58 N 340440 100 28 억 16235 N N 0 N 00 N