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
045060/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
20250228,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,10,2,0.39,46640305,18205,45.24,2535,2585,2535,3320,1790,2555,2561.95,1.44,0,-361,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.11,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2530,1.38,20250102,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,0,3,0.00,38279465,14941,37.13,2535,2585,2535,3320,1790,2555,2562.04,1.44,0,-346,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,433,4.88,0.39,12,0.09,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2530,0.99,20250102,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,5,2,0.20,35545420,13872,34.47,2535,2585,2535,3320,1790,2555,2562.39,1.44,0,-346,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,434,4.89,0.39,12,0.08,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2530,1.19,20250102,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,15,2,0.59,24451105,9538,23.70,2535,2585,2535,3320,1790,2555,2563.55,1.44,0,-346,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.06,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2530,1.58,20250102,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,120527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,20,2,0.78,20878825,8146,20.24,2535,2585,2535,3320,1790,2555,2563.08,1.44,0,-329,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,436,4.91,0.39,12,0.05,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2530,1.78,20250102,3245,-20.65,20240412,2390,7.74,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,15,2,0.59,17146740,6694,16.63,2535,2580,2535,3320,1790,2555,2561.51,1.44,0,-313,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2530,1.58,20250102,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,10,2,0.39,9053190,3547,8.81,2535,2580,2535,3320,1790,2555,2552.35,1.44,0,-183,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2530,1.38,20250102,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250228,090530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-15,5,-0.59,1896425,748,1.86,2535,2540,2535,3320,1790,2555,2535.33,1.44,0,-65,2648,2601,2568,2521,2488,2585,2505,85,765,500,1830,5,1,16941974,430,4.85,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.73,2390,20241209,6.28,2830,-10.25,20250114,2530,0.40,20250102,3245,-21.73,20240412,2390,6.28,20241209,0.19,N,045060,500,84 억,,243350,N,N,0,N,00,N
20250227,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-60,5,-2.29,103268440,40233,239.23,2615,2615,2535,3395,1835,2615,2566.78,1.44,0,-325,2675,2645,2615,2585,2555,2630,2570,85,780,500,1880,5,1,16941974,433,4.88,0.39,12,0.24,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2530,0.99,20250102,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,243561,N,N,0,N,00,N
20250227,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-55,5,-2.10,96782355,37697,224.15,2615,2615,2535,3395,1835,2615,2567.38,1.44,0,153,2675,2645,2615,2585,2555,2630,2570,85,780,500,1880,5,1,16941974,434,4.89,0.39,12,0.22,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2530,1.19,20250102,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,243561,N,N,0,N,00,N
20250227,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-45,5,-1.72,75392515,29300,174.22,2615,2615,2550,3395,1835,2615,2573.12,1.44,0,-185,2675,2645,2615,2585,2555,2630,2570,85,780,500,1880,5,1,16941974,435,4.90,0.39,12,0.17,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2530,1.58,20250102,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,243561,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 160528 57 100.00 KOSDAQ 화학 N N N N N 2565 10 2 0.39 46640305 18205 45.24 2535 2585 2535 3320 1790 2555 2561.95 1.44 0 -361 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.11 524.00 6519.00 3245 20240412 -20.96 2390 20241209 7.32 2830 -9.36 20250114 2530 1.38 20250102 3245 -20.96 20240412 2390 7.32 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
3 20250228 150531 57 100.00 KOSDAQ 화학 N N N N N 2555 0 3 0.00 38279465 14941 37.13 2535 2585 2535 3320 1790 2555 2562.04 1.44 0 -346 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 433 4.88 0.39 12 0.09 524.00 6519.00 3245 20240412 -21.26 2390 20241209 6.90 2830 -9.72 20250114 2530 0.99 20250102 3245 -21.26 20240412 2390 6.90 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
4 20250228 140532 57 100.00 KOSDAQ 화학 N N N N N 2560 5 2 0.20 35545420 13872 34.47 2535 2585 2535 3320 1790 2555 2562.39 1.44 0 -346 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 434 4.89 0.39 12 0.08 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2530 1.19 20250102 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
5 20250228 130530 57 100.00 KOSDAQ 화학 N N N N N 2570 15 2 0.59 24451105 9538 23.70 2535 2585 2535 3320 1790 2555 2563.55 1.44 0 -346 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.06 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2530 1.58 20250102 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
6 20250228 120527 57 100.00 KOSDAQ 화학 N N N N N 2575 20 2 0.78 20878825 8146 20.24 2535 2585 2535 3320 1790 2555 2563.08 1.44 0 -329 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 436 4.91 0.39 12 0.05 524.00 6519.00 3245 20240412 -20.65 2390 20241209 7.74 2830 -9.01 20250114 2530 1.78 20250102 3245 -20.65 20240412 2390 7.74 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
7 20250228 110528 57 100.00 KOSDAQ 화학 N N N N N 2570 15 2 0.59 17146740 6694 16.63 2535 2580 2535 3320 1790 2555 2561.51 1.44 0 -313 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.04 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2530 1.58 20250102 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
8 20250228 100527 57 100.00 KOSDAQ 화학 N N N N N 2565 10 2 0.39 9053190 3547 8.81 2535 2580 2535 3320 1790 2555 2552.35 1.44 0 -183 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.02 524.00 6519.00 3245 20240412 -20.96 2390 20241209 7.32 2830 -9.36 20250114 2530 1.38 20250102 3245 -20.96 20240412 2390 7.32 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
9 20250228 090530 57 100.00 KOSDAQ 화학 N N N N N 2540 -15 5 -0.59 1896425 748 1.86 2535 2540 2535 3320 1790 2555 2535.33 1.44 0 -65 2648 2601 2568 2521 2488 2585 2505 85 765 500 1830 5 1 16941974 430 4.85 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.73 2390 20241209 6.28 2830 -10.25 20250114 2530 0.40 20250102 3245 -21.73 20240412 2390 6.28 20241209 0.19 N 045060 500 84 억 243350 N N 0 N 00 N
10 20250227 160525 57 100.00 KOSDAQ 화학 N N N N N 2555 -60 5 -2.29 103268440 40233 239.23 2615 2615 2535 3395 1835 2615 2566.78 1.44 0 -325 2675 2645 2615 2585 2555 2630 2570 85 780 500 1880 5 1 16941974 433 4.88 0.39 12 0.24 524.00 6519.00 3245 20240412 -21.26 2390 20241209 6.90 2830 -9.72 20250114 2530 0.99 20250102 3245 -21.26 20240412 2390 6.90 20241209 0.19 N 045060 500 84 억 243561 N N 0 N 00 N
11 20250227 150523 57 100.00 KOSDAQ 화학 N N N N N 2560 -55 5 -2.10 96782355 37697 224.15 2615 2615 2535 3395 1835 2615 2567.38 1.44 0 153 2675 2645 2615 2585 2555 2630 2570 85 780 500 1880 5 1 16941974 434 4.89 0.39 12 0.22 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2530 1.19 20250102 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 243561 N N 0 N 00 N
12 20250227 140525 57 100.00 KOSDAQ 화학 N N N N N 2570 -45 5 -1.72 75392515 29300 174.22 2615 2615 2550 3395 1835 2615 2573.12 1.44 0 -185 2675 2645 2615 2585 2555 2630 2570 85 780 500 1880 5 1 16941974 435 4.90 0.39 12 0.17 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2530 1.58 20250102 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 243561 N N 0 N 00 N