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
453860/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
20250228,161421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,300,2,1.47,2025212700,97997,20.78,20350,21050,20100,26550,14350,20450,20666.03,1.13,0,-11494,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1174,13.43,2.51,12,1.73,1545.00,8273.00,51800,20240529,-59.94,16100,20241210,28.88,23750,-12.63,20250227,16590,25.08,20250210,51800,-59.94,20240529,16100,28.88,20241210,1.88,N,453860,500,28 억,,64066,N,N,1,N,00,N
20250228,151427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,200,2,0.98,1964379250,95064,20.16,20350,21050,20100,26550,14350,20450,20663.76,1.13,0,-10901,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1168,13.37,2.50,12,1.68,1545.00,8273.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,141428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,450,2,2.20,1778421250,86082,18.25,20350,21050,20100,26550,14350,20450,20659.62,1.13,0,-10258,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1182,13.53,2.53,12,1.52,1545.00,8273.00,51800,20240529,-59.65,16100,20241210,29.81,23750,-12.00,20250227,16590,25.98,20250210,51800,-59.65,20240529,16100,29.81,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,131420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,150,2,0.73,1506121000,73019,15.48,20350,21000,20100,26550,14350,20450,20626.43,1.13,0,-9041,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1165,13.33,2.49,12,1.29,1545.00,8273.00,51800,20240529,-60.23,16100,20241210,27.95,23750,-13.26,20250227,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,121414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,50,2,0.24,1237382350,60088,12.74,20350,21000,20100,26550,14350,20450,20592.84,1.13,0,-9317,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1160,13.27,2.48,12,1.06,1545.00,8273.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,111417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,150,2,0.73,1114412750,54109,11.47,20350,21000,20100,26550,14350,20450,20595.70,1.13,0,-7818,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1165,13.33,2.49,12,0.96,1545.00,8273.00,51800,20240529,-60.23,16100,20241210,27.95,23750,-13.26,20250227,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,101416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-150,5,-0.73,703790650,34309,7.27,20350,20850,20100,26550,14350,20450,20513.30,1.13,0,-7070,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1148,13.14,2.45,12,0.61,1545.00,8273.00,51800,20240529,-60.81,16100,20241210,26.09,23750,-14.53,20250227,16590,22.36,20250210,51800,-60.81,20240529,16100,26.09,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250228,091422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-50,5,-0.24,176534550,8689,1.84,20350,20600,20100,26550,14350,20450,20317.02,1.13,0,-1354,25783,23116,21083,18416,16383,24450,19750,28,6100,500,14310,50,1,5657215,1154,13.20,2.47,12,0.15,1545.00,8273.00,51800,20240529,-60.62,16100,20241210,26.71,23750,-14.11,20250227,16590,22.97,20250210,51800,-60.62,20240529,16100,26.71,20241210,1.88,N,453860,500,28 억,,64066,N,N,0,N,00,N
20250227,161403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,1350,2,7.07,10015289230,468534,4509.90,19090,23750,19050,24800,13370,19100,21376.44,1.11,0,-473,19613,19356,18843,18586,18073,19485,18715,28,5700,500,13370,50,1,5657215,1157,13.24,2.47,12,8.28,1545.00,8273.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,1.87,N,453860,500,28 억,,62590,N,N,0,N,00,N
20250227,151406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,950,2,4.97,9792468930,457552,4404.20,19090,23750,19050,24800,13370,19100,21401.87,1.11,0,38,19613,19356,18843,18586,18073,19485,18715,28,5700,500,13370,50,1,5657215,1134,12.98,2.42,12,8.09,1545.00,8273.00,51800,20240529,-61.29,16100,20241210,24.53,23750,-15.58,20250227,16590,20.86,20250210,51800,-61.29,20240529,16100,24.53,20241210,1.87,N,453860,500,28 억,,62590,N,N,0,N,00,N
20250227,141408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,800,2,4.19,9034074890,419500,4037.92,19090,23750,19050,24800,13370,19100,21535.34,1.11,0,-5418,19613,19356,18843,18586,18073,19485,18715,28,5700,500,13370,10,1,5657215,1126,12.88,2.41,12,7.42,1545.00,8273.00,51800,20240529,-61.58,16100,20241210,23.60,23750,-16.21,20250227,16590,19.95,20250210,51800,-61.58,20240529,16100,23.60,20241210,1.87,N,453860,500,28 억,,62590,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 161421 57 100.00 KOSDAQ 화학 N N N N N 20750 300 2 1.47 2025212700 97997 20.78 20350 21050 20100 26550 14350 20450 20666.03 1.13 0 -11494 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1174 13.43 2.51 12 1.73 1545.00 8273.00 51800 20240529 -59.94 16100 20241210 28.88 23750 -12.63 20250227 16590 25.08 20250210 51800 -59.94 20240529 16100 28.88 20241210 1.88 N 453860 500 28 억 64066 N N 1 N 00 N
3 20250228 151427 57 100.00 KOSDAQ 화학 N N N N N 20650 200 2 0.98 1964379250 95064 20.16 20350 21050 20100 26550 14350 20450 20663.76 1.13 0 -10901 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1168 13.37 2.50 12 1.68 1545.00 8273.00 51800 20240529 -60.14 16100 20241210 28.26 23750 -13.05 20250227 16590 24.47 20250210 51800 -60.14 20240529 16100 28.26 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
4 20250228 141428 57 100.00 KOSDAQ 화학 N N N N N 20900 450 2 2.20 1778421250 86082 18.25 20350 21050 20100 26550 14350 20450 20659.62 1.13 0 -10258 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1182 13.53 2.53 12 1.52 1545.00 8273.00 51800 20240529 -59.65 16100 20241210 29.81 23750 -12.00 20250227 16590 25.98 20250210 51800 -59.65 20240529 16100 29.81 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
5 20250228 131420 57 100.00 KOSDAQ 화학 N N N N N 20600 150 2 0.73 1506121000 73019 15.48 20350 21000 20100 26550 14350 20450 20626.43 1.13 0 -9041 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1165 13.33 2.49 12 1.29 1545.00 8273.00 51800 20240529 -60.23 16100 20241210 27.95 23750 -13.26 20250227 16590 24.17 20250210 51800 -60.23 20240529 16100 27.95 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
6 20250228 121414 57 100.00 KOSDAQ 화학 N N N N N 20500 50 2 0.24 1237382350 60088 12.74 20350 21000 20100 26550 14350 20450 20592.84 1.13 0 -9317 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1160 13.27 2.48 12 1.06 1545.00 8273.00 51800 20240529 -60.42 16100 20241210 27.33 23750 -13.68 20250227 16590 23.57 20250210 51800 -60.42 20240529 16100 27.33 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
7 20250228 111417 57 100.00 KOSDAQ 화학 N N N N N 20600 150 2 0.73 1114412750 54109 11.47 20350 21000 20100 26550 14350 20450 20595.70 1.13 0 -7818 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1165 13.33 2.49 12 0.96 1545.00 8273.00 51800 20240529 -60.23 16100 20241210 27.95 23750 -13.26 20250227 16590 24.17 20250210 51800 -60.23 20240529 16100 27.95 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
8 20250228 101416 57 100.00 KOSDAQ 화학 N N N N N 20300 -150 5 -0.73 703790650 34309 7.27 20350 20850 20100 26550 14350 20450 20513.30 1.13 0 -7070 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1148 13.14 2.45 12 0.61 1545.00 8273.00 51800 20240529 -60.81 16100 20241210 26.09 23750 -14.53 20250227 16590 22.36 20250210 51800 -60.81 20240529 16100 26.09 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
9 20250228 091422 57 100.00 KOSDAQ 화학 N N N N N 20400 -50 5 -0.24 176534550 8689 1.84 20350 20600 20100 26550 14350 20450 20317.02 1.13 0 -1354 25783 23116 21083 18416 16383 24450 19750 28 6100 500 14310 50 1 5657215 1154 13.20 2.47 12 0.15 1545.00 8273.00 51800 20240529 -60.62 16100 20241210 26.71 23750 -14.11 20250227 16590 22.97 20250210 51800 -60.62 20240529 16100 26.71 20241210 1.88 N 453860 500 28 억 64066 N N 0 N 00 N
10 20250227 161403 57 100.00 KOSDAQ 화학 N N N N N 20450 1350 2 7.07 10015289230 468534 4509.90 19090 23750 19050 24800 13370 19100 21376.44 1.11 0 -473 19613 19356 18843 18586 18073 19485 18715 28 5700 500 13370 50 1 5657215 1157 13.24 2.47 12 8.28 1545.00 8273.00 51800 20240529 -60.52 16100 20241210 27.02 23750 -13.89 20250227 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 1.87 N 453860 500 28 억 62590 N N 0 N 00 N
11 20250227 151406 57 100.00 KOSDAQ 화학 N N N N N 20050 950 2 4.97 9792468930 457552 4404.20 19090 23750 19050 24800 13370 19100 21401.87 1.11 0 38 19613 19356 18843 18586 18073 19485 18715 28 5700 500 13370 50 1 5657215 1134 12.98 2.42 12 8.09 1545.00 8273.00 51800 20240529 -61.29 16100 20241210 24.53 23750 -15.58 20250227 16590 20.86 20250210 51800 -61.29 20240529 16100 24.53 20241210 1.87 N 453860 500 28 억 62590 N N 0 N 00 N
12 20250227 141408 57 100.00 KOSDAQ 화학 N N N N N 19900 800 2 4.19 9034074890 419500 4037.92 19090 23750 19050 24800 13370 19100 21535.34 1.11 0 -5418 19613 19356 18843 18586 18073 19485 18715 28 5700 500 13370 10 1 5657215 1126 12.88 2.41 12 7.42 1545.00 8273.00 51800 20240529 -61.58 16100 20241210 23.60 23750 -16.21 20250227 16590 19.95 20250210 51800 -61.58 20240529 16100 23.60 20241210 1.87 N 453860 500 28 억 62590 N N 0 N 00 N