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
417500/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
20250228,161348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,-100,5,-2.81,468783035,135327,187.86,3525,3560,3435,4630,2500,3565,3463.92,0.34,0,-3466,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1136,30.39,1.74,12,0.41,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,6240,-44.47,20240308,2645,31.00,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,151353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,-95,5,-2.66,433420200,125086,173.64,3525,3560,3435,4630,2500,3565,3464.25,0.34,0,605,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1138,30.44,1.74,12,0.38,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,6240,-44.39,20240308,2645,31.19,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,141354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3510,-55,5,-1.54,399977085,115440,160.25,3525,3560,3435,4630,2500,3565,3464.02,0.34,0,1934,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1151,30.79,1.76,12,0.35,114.00,1992.00,6240,20240308,-43.75,2645,20241209,32.70,4250,-17.41,20250106,3065,14.52,20250102,6240,-43.75,20240308,2645,32.70,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,131346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3460,-105,5,-2.95,377250005,108904,151.18,3525,3560,3435,4630,2500,3565,3463.22,0.34,0,2129,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1134,30.35,1.74,12,0.33,114.00,1992.00,6240,20240308,-44.55,2645,20241209,30.81,4250,-18.59,20250106,3065,12.89,20250102,6240,-44.55,20240308,2645,30.81,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,121339,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3480,-85,5,-2.38,311641235,89911,124.81,3525,3560,3435,4630,2500,3565,3465.11,0.34,0,6556,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1141,30.53,1.75,12,0.27,114.00,1992.00,6240,20240308,-44.23,2645,20241209,31.57,4250,-18.12,20250106,3065,13.54,20250102,6240,-44.23,20240308,2645,31.57,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,111344,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3520,-45,5,-1.26,297038130,85723,119.00,3525,3560,3435,4630,2500,3565,3464.03,0.34,0,8773,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1154,30.88,1.77,12,0.26,114.00,1992.00,6240,20240308,-43.59,2645,20241209,33.08,4250,-17.18,20250106,3065,14.85,20250102,6240,-43.59,20240308,2645,33.08,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,101343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3535,-30,5,-0.84,261038995,75417,104.69,3525,3560,3435,4630,2500,3565,3460.02,0.34,0,12957,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1159,31.01,1.77,12,0.23,114.00,1992.00,6240,20240308,-43.35,2645,20241209,33.65,4250,-16.82,20250106,3065,15.33,20250102,6240,-43.35,20240308,2645,33.65,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250228,091348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3490,-75,5,-2.10,140093540,40526,56.26,3525,3560,3435,4630,2500,3565,3454.42,0.34,0,18337,3778,3671,3588,3481,3398,3725,3535,33,1065,100,2560,5,1,32784744,1144,30.61,1.75,12,0.12,114.00,1992.00,6240,20240308,-44.07,2645,20241209,31.95,4250,-17.88,20250106,3065,13.87,20250102,6240,-44.07,20240308,2645,31.95,20241209,3.79,N,417500,100,32 억,,111365,N,N,0,N,00,N
20250227,161330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3565,-20,5,-0.56,248292930,69543,53.25,3560,3695,3505,4660,2510,3585,3570.37,0.41,0,-17344,3701,3642,3561,3502,3421,3672,3532,33,1075,100,2580,5,1,32784744,1169,31.27,1.79,12,0.21,114.00,1992.00,6240,20240308,-42.87,2645,20241209,34.78,4250,-16.12,20250106,3065,16.31,20250102,6240,-42.87,20240308,2645,34.78,20241209,3.78,N,417500,100,32 억,,134248,N,N,0,N,00,N
20250227,151333,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3575,-10,5,-0.28,232925790,65231,49.94,3560,3695,3505,4660,2510,3585,3570.78,0.41,0,-16362,3701,3642,3561,3502,3421,3672,3532,33,1075,100,2580,5,1,32784744,1172,31.36,1.79,12,0.20,114.00,1992.00,6240,20240308,-42.71,2645,20241209,35.16,4250,-15.88,20250106,3065,16.64,20250102,6240,-42.71,20240308,2645,35.16,20241209,3.78,N,417500,100,32 억,,134248,N,N,0,N,00,N
20250227,141335,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3585,0,3,0.00,210732685,59018,45.19,3560,3695,3505,4660,2510,3585,3570.65,0.41,0,-16494,3701,3642,3561,3502,3421,3672,3532,33,1075,100,2580,5,1,32784744,1175,31.45,1.80,12,0.18,114.00,1992.00,6240,20240308,-42.55,2645,20241209,35.54,4250,-15.65,20250106,3065,16.97,20250102,6240,-42.55,20240308,2645,35.54,20241209,3.78,N,417500,100,32 억,,134248,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 161348 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 -100 5 -2.81 468783035 135327 187.86 3525 3560 3435 4630 2500 3565 3463.92 0.34 0 -3466 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1136 30.39 1.74 12 0.41 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 6240 -44.47 20240308 2645 31.00 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
3 20250228 151353 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 -95 5 -2.66 433420200 125086 173.64 3525 3560 3435 4630 2500 3565 3464.25 0.34 0 605 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1138 30.44 1.74 12 0.38 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 6240 -44.39 20240308 2645 31.19 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
4 20250228 141354 55 60.00 KOSDAQ 화학 N N N Y 60 N 3510 -55 5 -1.54 399977085 115440 160.25 3525 3560 3435 4630 2500 3565 3464.02 0.34 0 1934 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1151 30.79 1.76 12 0.35 114.00 1992.00 6240 20240308 -43.75 2645 20241209 32.70 4250 -17.41 20250106 3065 14.52 20250102 6240 -43.75 20240308 2645 32.70 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
5 20250228 131346 55 60.00 KOSDAQ 화학 N N N Y 60 N 3460 -105 5 -2.95 377250005 108904 151.18 3525 3560 3435 4630 2500 3565 3463.22 0.34 0 2129 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1134 30.35 1.74 12 0.33 114.00 1992.00 6240 20240308 -44.55 2645 20241209 30.81 4250 -18.59 20250106 3065 12.89 20250102 6240 -44.55 20240308 2645 30.81 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
6 20250228 121339 55 60.00 KOSDAQ 화학 N N N Y 60 N 3480 -85 5 -2.38 311641235 89911 124.81 3525 3560 3435 4630 2500 3565 3465.11 0.34 0 6556 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1141 30.53 1.75 12 0.27 114.00 1992.00 6240 20240308 -44.23 2645 20241209 31.57 4250 -18.12 20250106 3065 13.54 20250102 6240 -44.23 20240308 2645 31.57 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
7 20250228 111344 55 60.00 KOSDAQ 화학 N N N Y 60 N 3520 -45 5 -1.26 297038130 85723 119.00 3525 3560 3435 4630 2500 3565 3464.03 0.34 0 8773 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1154 30.88 1.77 12 0.26 114.00 1992.00 6240 20240308 -43.59 2645 20241209 33.08 4250 -17.18 20250106 3065 14.85 20250102 6240 -43.59 20240308 2645 33.08 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
8 20250228 101343 55 60.00 KOSDAQ 화학 N N N Y 60 N 3535 -30 5 -0.84 261038995 75417 104.69 3525 3560 3435 4630 2500 3565 3460.02 0.34 0 12957 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1159 31.01 1.77 12 0.23 114.00 1992.00 6240 20240308 -43.35 2645 20241209 33.65 4250 -16.82 20250106 3065 15.33 20250102 6240 -43.35 20240308 2645 33.65 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
9 20250228 091348 55 60.00 KOSDAQ 화학 N N N Y 60 N 3490 -75 5 -2.10 140093540 40526 56.26 3525 3560 3435 4630 2500 3565 3454.42 0.34 0 18337 3778 3671 3588 3481 3398 3725 3535 33 1065 100 2560 5 1 32784744 1144 30.61 1.75 12 0.12 114.00 1992.00 6240 20240308 -44.07 2645 20241209 31.95 4250 -17.88 20250106 3065 13.87 20250102 6240 -44.07 20240308 2645 31.95 20241209 3.79 N 417500 100 32 억 111365 N N 0 N 00 N
10 20250227 161330 55 60.00 KOSDAQ 화학 N N N Y 60 N 3565 -20 5 -0.56 248292930 69543 53.25 3560 3695 3505 4660 2510 3585 3570.37 0.41 0 -17344 3701 3642 3561 3502 3421 3672 3532 33 1075 100 2580 5 1 32784744 1169 31.27 1.79 12 0.21 114.00 1992.00 6240 20240308 -42.87 2645 20241209 34.78 4250 -16.12 20250106 3065 16.31 20250102 6240 -42.87 20240308 2645 34.78 20241209 3.78 N 417500 100 32 억 134248 N N 0 N 00 N
11 20250227 151333 55 60.00 KOSDAQ 화학 N N N Y 60 N 3575 -10 5 -0.28 232925790 65231 49.94 3560 3695 3505 4660 2510 3585 3570.78 0.41 0 -16362 3701 3642 3561 3502 3421 3672 3532 33 1075 100 2580 5 1 32784744 1172 31.36 1.79 12 0.20 114.00 1992.00 6240 20240308 -42.71 2645 20241209 35.16 4250 -15.88 20250106 3065 16.64 20250102 6240 -42.71 20240308 2645 35.16 20241209 3.78 N 417500 100 32 억 134248 N N 0 N 00 N
12 20250227 141335 55 60.00 KOSDAQ 화학 N N N Y 60 N 3585 0 3 0.00 210732685 59018 45.19 3560 3695 3505 4660 2510 3585 3570.65 0.41 0 -16494 3701 3642 3561 3502 3421 3672 3532 33 1075 100 2580 5 1 32784744 1175 31.45 1.80 12 0.18 114.00 1992.00 6240 20240308 -42.55 2645 20241209 35.54 4250 -15.65 20250106 3065 16.97 20250102 6240 -42.55 20240308 2645 35.54 20241209 3.78 N 417500 100 32 억 134248 N N 0 N 00 N