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
489500/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
20250228,161456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,33400,-6100,5,-15.44,41072657250,1100995,50.11,38600,40500,33400,51300,27650,39500,37321.73,0.24,0,-11191,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2097,40.68,12.28,12,17.54,821.00,2720.00,77800,20250225,-57.07,33400,20250228,0.00,77800,-57.07,20250225,33400,0.00,20250228,77800,-57.07,20250225,33400,0.00,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,151503,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,34200,-5300,5,-13.42,39360998350,1050090,47.79,38600,40500,34000,51300,27650,39500,37479.87,0.24,0,-10796,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2147,41.66,12.57,12,16.73,821.00,2720.00,77800,20250225,-56.04,34000,20250228,0.59,77800,-56.04,20250225,34000,0.59,20250228,77800,-56.04,20250225,34000,0.59,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,141505,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,34900,-4600,5,-11.65,35813905900,946794,43.09,38600,40500,34700,51300,27650,39500,37823.21,0.24,0,-12378,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2191,42.51,12.83,12,15.08,821.00,2720.00,77800,20250225,-55.14,34700,20250228,0.58,77800,-55.14,20250225,34700,0.58,20250228,77800,-55.14,20250225,34700,0.58,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,131456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,35100,-4400,5,-11.14,33613808850,884093,40.24,38600,40500,34850,51300,27650,39500,38017.55,0.24,0,-13131,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2204,42.75,12.90,12,14.08,821.00,2720.00,77800,20250225,-54.88,34850,20250228,0.72,77800,-54.88,20250225,34850,0.72,20250228,77800,-54.88,20250225,34850,0.72,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,121449,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,35950,-3550,5,-8.99,30335720100,791358,36.02,38600,40500,35700,51300,27650,39500,38331.00,0.24,0,-15005,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2257,43.79,13.22,12,12.61,821.00,2720.00,77800,20250225,-53.79,35700,20250228,0.70,77800,-53.79,20250225,35700,0.70,20250228,77800,-53.79,20250225,35700,0.70,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,111452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,36700,-2800,5,-7.09,28406207700,737991,33.59,38600,40500,35700,51300,27650,39500,38488.71,0.24,0,-14814,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2304,44.70,13.49,12,11.76,821.00,2720.00,77800,20250225,-52.83,35700,20250228,2.80,77800,-52.83,20250225,35700,2.80,20250228,77800,-52.83,20250225,35700,2.80,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,101451,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,36800,-2700,5,-6.84,22873909550,586408,26.69,38600,40500,36400,51300,27650,39500,39005.25,0.24,0,-13356,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2310,44.82,13.53,12,9.34,821.00,2720.00,77800,20250225,-52.70,36400,20250228,1.10,77800,-52.70,20250225,36400,1.10,20250228,77800,-52.70,20250225,36400,1.10,20250228,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250228,091458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39100,-400,5,-1.01,5582219200,143477,6.53,38600,39850,38150,51300,27650,39500,38898.92,0.24,0,-10623,50166,44832,41366,36032,32566,43100,34300,6,11800,100,27650,50,1,6278056,2455,47.62,14.38,12,2.29,821.00,2720.00,77800,20250225,-49.74,37900,20250227,3.17,77800,-49.74,20250225,37900,3.17,20250227,77800,-49.74,20250225,37900,3.17,20250227,0.00,N,489500,100,6 억,,15208,N,N,0,N,00,N
20250227,161438,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39500,-4200,5,-9.61,91192138650,2152416,37.67,45450,46700,37900,56800,30600,43700,42371.58,0.02,0,14259,71066,57382,49616,35932,28166,53500,32050,6,13100,100,30590,50,1,6278056,2480,0.00,0.00,12,34.28,0.00,0.00,77800,20250225,-49.23,37900,20250227,4.22,77800,-49.23,20250225,37900,4.22,20250227,77800,-49.23,20250225,37900,4.22,20250227,0.00,N,489500,100,6 억,,1441,N,N,0,N,00,N
20250227,151441,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39200,-4500,5,-10.30,89304450600,2104401,36.83,45450,46700,37900,56800,30600,43700,42436.98,0.02,0,16319,71066,57382,49616,35932,28166,53500,32050,6,13100,100,30590,50,1,6278056,2461,0.00,0.00,12,33.52,0.00,0.00,77800,20250225,-49.61,37900,20250227,3.43,77800,-49.61,20250225,37900,3.43,20250227,77800,-49.61,20250225,37900,3.43,20250227,0.00,N,489500,100,6 억,,1441,N,N,0,N,00,N
20250227,141443,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39100,-4600,5,-10.53,82289151850,1923901,33.67,45450,46700,37900,56800,30600,43700,42772.02,0.02,0,13848,71066,57382,49616,35932,28166,53500,32050,6,13100,100,30590,50,1,6278056,2455,0.00,0.00,12,30.64,0.00,0.00,77800,20250225,-49.74,37900,20250227,3.17,77800,-49.74,20250225,37900,3.17,20250227,77800,-49.74,20250225,37900,3.17,20250227,0.00,N,489500,100,6 억,,1441,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 161456 57 100.00 KOSDAQ 신저가 화학 N N N N N 33400 -6100 5 -15.44 41072657250 1100995 50.11 38600 40500 33400 51300 27650 39500 37321.73 0.24 0 -11191 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2097 40.68 12.28 12 17.54 821.00 2720.00 77800 20250225 -57.07 33400 20250228 0.00 77800 -57.07 20250225 33400 0.00 20250228 77800 -57.07 20250225 33400 0.00 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
3 20250228 151503 57 100.00 KOSDAQ 신저가 화학 N N N N N 34200 -5300 5 -13.42 39360998350 1050090 47.79 38600 40500 34000 51300 27650 39500 37479.87 0.24 0 -10796 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2147 41.66 12.57 12 16.73 821.00 2720.00 77800 20250225 -56.04 34000 20250228 0.59 77800 -56.04 20250225 34000 0.59 20250228 77800 -56.04 20250225 34000 0.59 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
4 20250228 141505 57 100.00 KOSDAQ 신저가 화학 N N N N N 34900 -4600 5 -11.65 35813905900 946794 43.09 38600 40500 34700 51300 27650 39500 37823.21 0.24 0 -12378 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2191 42.51 12.83 12 15.08 821.00 2720.00 77800 20250225 -55.14 34700 20250228 0.58 77800 -55.14 20250225 34700 0.58 20250228 77800 -55.14 20250225 34700 0.58 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
5 20250228 131456 57 100.00 KOSDAQ 신저가 화학 N N N N N 35100 -4400 5 -11.14 33613808850 884093 40.24 38600 40500 34850 51300 27650 39500 38017.55 0.24 0 -13131 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2204 42.75 12.90 12 14.08 821.00 2720.00 77800 20250225 -54.88 34850 20250228 0.72 77800 -54.88 20250225 34850 0.72 20250228 77800 -54.88 20250225 34850 0.72 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
6 20250228 121449 57 100.00 KOSDAQ 신저가 화학 N N N N N 35950 -3550 5 -8.99 30335720100 791358 36.02 38600 40500 35700 51300 27650 39500 38331.00 0.24 0 -15005 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2257 43.79 13.22 12 12.61 821.00 2720.00 77800 20250225 -53.79 35700 20250228 0.70 77800 -53.79 20250225 35700 0.70 20250228 77800 -53.79 20250225 35700 0.70 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
7 20250228 111452 57 100.00 KOSDAQ 신저가 화학 N N N N N 36700 -2800 5 -7.09 28406207700 737991 33.59 38600 40500 35700 51300 27650 39500 38488.71 0.24 0 -14814 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2304 44.70 13.49 12 11.76 821.00 2720.00 77800 20250225 -52.83 35700 20250228 2.80 77800 -52.83 20250225 35700 2.80 20250228 77800 -52.83 20250225 35700 2.80 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
8 20250228 101451 57 100.00 KOSDAQ 신저가 화학 N N N N N 36800 -2700 5 -6.84 22873909550 586408 26.69 38600 40500 36400 51300 27650 39500 39005.25 0.24 0 -13356 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2310 44.82 13.53 12 9.34 821.00 2720.00 77800 20250225 -52.70 36400 20250228 1.10 77800 -52.70 20250225 36400 1.10 20250228 77800 -52.70 20250225 36400 1.10 20250228 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
9 20250228 091458 57 100.00 KOSDAQ 화학 N N N N N 39100 -400 5 -1.01 5582219200 143477 6.53 38600 39850 38150 51300 27650 39500 38898.92 0.24 0 -10623 50166 44832 41366 36032 32566 43100 34300 6 11800 100 27650 50 1 6278056 2455 47.62 14.38 12 2.29 821.00 2720.00 77800 20250225 -49.74 37900 20250227 3.17 77800 -49.74 20250225 37900 3.17 20250227 77800 -49.74 20250225 37900 3.17 20250227 0.00 N 489500 100 6 억 15208 N N 0 N 00 N
10 20250227 161438 57 100.00 KOSDAQ 신저가 화학 N N N N N 39500 -4200 5 -9.61 91192138650 2152416 37.67 45450 46700 37900 56800 30600 43700 42371.58 0.02 0 14259 71066 57382 49616 35932 28166 53500 32050 6 13100 100 30590 50 1 6278056 2480 0.00 0.00 12 34.28 0.00 0.00 77800 20250225 -49.23 37900 20250227 4.22 77800 -49.23 20250225 37900 4.22 20250227 77800 -49.23 20250225 37900 4.22 20250227 0.00 N 489500 100 6 억 1441 N N 0 N 00 N
11 20250227 151441 57 100.00 KOSDAQ 신저가 화학 N N N N N 39200 -4500 5 -10.30 89304450600 2104401 36.83 45450 46700 37900 56800 30600 43700 42436.98 0.02 0 16319 71066 57382 49616 35932 28166 53500 32050 6 13100 100 30590 50 1 6278056 2461 0.00 0.00 12 33.52 0.00 0.00 77800 20250225 -49.61 37900 20250227 3.43 77800 -49.61 20250225 37900 3.43 20250227 77800 -49.61 20250225 37900 3.43 20250227 0.00 N 489500 100 6 억 1441 N N 0 N 00 N
12 20250227 141443 57 100.00 KOSDAQ 신저가 화학 N N N N N 39100 -4600 5 -10.53 82289151850 1923901 33.67 45450 46700 37900 56800 30600 43700 42772.02 0.02 0 13848 71066 57382 49616 35932 28166 53500 32050 6 13100 100 30590 50 1 6278056 2455 0.00 0.00 12 30.64 0.00 0.00 77800 20250225 -49.74 37900 20250227 3.17 77800 -49.74 20250225 37900 3.17 20250227 77800 -49.74 20250225 37900 3.17 20250227 0.00 N 489500 100 6 억 1441 N N 0 N 00 N