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
052260/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
20250228,160551,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4640,-125,5,-2.62,538094980,115669,110.25,4690,4740,4595,6190,3340,4765,4651.80,2.98,0,-34373,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1392,17.25,1.02,12,0.39,269.00,4533.00,7900,20240517,-41.27,3865,20241209,20.05,4970,-6.64,20250205,4390,5.69,20250102,13380,-65.32,20240516,3865,20.05,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,150554,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,-120,5,-2.52,514984845,110693,105.51,4690,4740,4595,6190,3340,4765,4652.13,2.98,0,-33581,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1394,17.27,1.02,12,0.37,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,140555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4685,-80,5,-1.68,489488875,105235,100.31,4690,4740,4595,6190,3340,4765,4651.14,2.98,0,-30942,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1406,17.42,1.03,12,0.35,269.00,4533.00,7900,20240517,-40.70,3865,20241209,21.22,4970,-5.73,20250205,4390,6.72,20250102,13380,-64.99,20240516,3865,21.22,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,130553,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4620,-145,5,-3.04,438396670,94304,89.89,4690,4740,4595,6190,3340,4765,4648.47,2.98,0,-27183,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1386,17.17,1.02,12,0.31,269.00,4533.00,7900,20240517,-41.52,3865,20241209,19.53,4970,-7.04,20250205,4390,5.24,20250102,13380,-65.47,20240516,3865,19.53,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,120550,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-160,5,-3.36,380218200,81694,77.87,4690,4740,4595,6190,3340,4765,4653.86,2.98,0,-30264,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1382,17.12,1.02,12,0.27,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,110550,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4650,-115,5,-2.41,234631125,50244,47.89,4690,4740,4645,6190,3340,4765,4669.39,2.98,0,-15143,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1395,17.29,1.03,12,0.17,269.00,4533.00,7900,20240517,-41.14,3865,20241209,20.31,4970,-6.44,20250205,4390,5.92,20250102,13380,-65.25,20240516,3865,20.31,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,100550,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4690,-75,5,-1.57,135594665,28971,27.61,4690,4740,4645,6190,3340,4765,4679.67,2.98,0,-3881,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1407,17.43,1.03,12,0.10,269.00,4533.00,7900,20240517,-40.63,3865,20241209,21.35,4970,-5.63,20250205,4390,6.83,20250102,13380,-64.95,20240516,3865,21.35,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250228,090554,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4670,-95,5,-1.99,29597640,6310,6.01,4690,4715,4665,6190,3340,4765,4687.74,2.98,0,-2320,4918,4841,4773,4696,4628,4880,4735,150,1425,500,3520,5,1,30000000,1401,17.36,1.03,12,0.02,269.00,4533.00,7900,20240517,-40.89,3865,20241209,20.83,4970,-6.04,20250205,4390,6.38,20250102,13380,-65.10,20240516,3865,20.83,20241209,2.60,N,052260,500,150 억,,893122,N,N,0,N,00,N
20250227,160547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4765,60,2,1.28,496922610,103887,116.77,4705,4850,4705,6110,3295,4705,4783.30,2.94,0,11176,4841,4772,4721,4652,4601,4747,4627,150,1405,500,3480,5,1,30000000,1430,17.71,1.05,12,0.35,269.00,4533.00,7900,20240517,-39.68,3865,20241209,23.29,4970,-4.12,20250205,4390,8.54,20250102,13380,-64.39,20240516,3865,23.29,20241209,2.58,N,052260,500,150 억,,882228,N,N,0,N,00,N
20250227,150545,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4755,50,2,1.06,481463120,100637,113.12,4705,4850,4705,6110,3295,4705,4784.16,2.94,0,10678,4841,4772,4721,4652,4601,4747,4627,150,1405,500,3480,5,1,30000000,1427,17.68,1.05,12,0.34,269.00,4533.00,7900,20240517,-39.81,3865,20241209,23.03,4970,-4.33,20250205,4390,8.31,20250102,13380,-64.46,20240516,3865,23.03,20241209,2.58,N,052260,500,150 억,,882228,N,N,0,N,00,N
20250227,140547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4810,105,2,2.23,408438270,85279,95.86,4705,4850,4705,6110,3295,4705,4789.44,2.94,0,6884,4841,4772,4721,4652,4601,4747,4627,150,1405,500,3480,5,1,30000000,1443,17.88,1.06,12,0.28,269.00,4533.00,7900,20240517,-39.11,3865,20241209,24.45,4970,-3.22,20250205,4390,9.57,20250102,13380,-64.05,20240516,3865,24.45,20241209,2.58,N,052260,500,150 억,,882228,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 160551 55 60.00 KOSDAQ 화학 N N N Y 60 N 4640 -125 5 -2.62 538094980 115669 110.25 4690 4740 4595 6190 3340 4765 4651.80 2.98 0 -34373 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1392 17.25 1.02 12 0.39 269.00 4533.00 7900 20240517 -41.27 3865 20241209 20.05 4970 -6.64 20250205 4390 5.69 20250102 13380 -65.32 20240516 3865 20.05 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
3 20250228 150554 55 60.00 KOSDAQ 화학 N N N Y 60 N 4645 -120 5 -2.52 514984845 110693 105.51 4690 4740 4595 6190 3340 4765 4652.13 2.98 0 -33581 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1394 17.27 1.02 12 0.37 269.00 4533.00 7900 20240517 -41.20 3865 20241209 20.18 4970 -6.54 20250205 4390 5.81 20250102 13380 -65.28 20240516 3865 20.18 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
4 20250228 140555 55 60.00 KOSDAQ 화학 N N N Y 60 N 4685 -80 5 -1.68 489488875 105235 100.31 4690 4740 4595 6190 3340 4765 4651.14 2.98 0 -30942 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1406 17.42 1.03 12 0.35 269.00 4533.00 7900 20240517 -40.70 3865 20241209 21.22 4970 -5.73 20250205 4390 6.72 20250102 13380 -64.99 20240516 3865 21.22 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
5 20250228 130553 55 60.00 KOSDAQ 화학 N N N Y 60 N 4620 -145 5 -3.04 438396670 94304 89.89 4690 4740 4595 6190 3340 4765 4648.47 2.98 0 -27183 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1386 17.17 1.02 12 0.31 269.00 4533.00 7900 20240517 -41.52 3865 20241209 19.53 4970 -7.04 20250205 4390 5.24 20250102 13380 -65.47 20240516 3865 19.53 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
6 20250228 120550 55 60.00 KOSDAQ 화학 N N N Y 60 N 4605 -160 5 -3.36 380218200 81694 77.87 4690 4740 4595 6190 3340 4765 4653.86 2.98 0 -30264 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1382 17.12 1.02 12 0.27 269.00 4533.00 7900 20240517 -41.71 3865 20241209 19.15 4970 -7.34 20250205 4390 4.90 20250102 13380 -65.58 20240516 3865 19.15 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
7 20250228 110550 55 60.00 KOSDAQ 화학 N N N Y 60 N 4650 -115 5 -2.41 234631125 50244 47.89 4690 4740 4645 6190 3340 4765 4669.39 2.98 0 -15143 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1395 17.29 1.03 12 0.17 269.00 4533.00 7900 20240517 -41.14 3865 20241209 20.31 4970 -6.44 20250205 4390 5.92 20250102 13380 -65.25 20240516 3865 20.31 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
8 20250228 100550 55 60.00 KOSDAQ 화학 N N N Y 60 N 4690 -75 5 -1.57 135594665 28971 27.61 4690 4740 4645 6190 3340 4765 4679.67 2.98 0 -3881 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1407 17.43 1.03 12 0.10 269.00 4533.00 7900 20240517 -40.63 3865 20241209 21.35 4970 -5.63 20250205 4390 6.83 20250102 13380 -64.95 20240516 3865 21.35 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
9 20250228 090554 55 60.00 KOSDAQ 화학 N N N Y 60 N 4670 -95 5 -1.99 29597640 6310 6.01 4690 4715 4665 6190 3340 4765 4687.74 2.98 0 -2320 4918 4841 4773 4696 4628 4880 4735 150 1425 500 3520 5 1 30000000 1401 17.36 1.03 12 0.02 269.00 4533.00 7900 20240517 -40.89 3865 20241209 20.83 4970 -6.04 20250205 4390 6.38 20250102 13380 -65.10 20240516 3865 20.83 20241209 2.60 N 052260 500 150 억 893122 N N 0 N 00 N
10 20250227 160547 55 60.00 KOSDAQ 화학 N N N Y 60 N 4765 60 2 1.28 496922610 103887 116.77 4705 4850 4705 6110 3295 4705 4783.30 2.94 0 11176 4841 4772 4721 4652 4601 4747 4627 150 1405 500 3480 5 1 30000000 1430 17.71 1.05 12 0.35 269.00 4533.00 7900 20240517 -39.68 3865 20241209 23.29 4970 -4.12 20250205 4390 8.54 20250102 13380 -64.39 20240516 3865 23.29 20241209 2.58 N 052260 500 150 억 882228 N N 0 N 00 N
11 20250227 150545 55 60.00 KOSDAQ 화학 N N N Y 60 N 4755 50 2 1.06 481463120 100637 113.12 4705 4850 4705 6110 3295 4705 4784.16 2.94 0 10678 4841 4772 4721 4652 4601 4747 4627 150 1405 500 3480 5 1 30000000 1427 17.68 1.05 12 0.34 269.00 4533.00 7900 20240517 -39.81 3865 20241209 23.03 4970 -4.33 20250205 4390 8.31 20250102 13380 -64.46 20240516 3865 23.03 20241209 2.58 N 052260 500 150 억 882228 N N 0 N 00 N
12 20250227 140547 55 60.00 KOSDAQ 화학 N N N Y 60 N 4810 105 2 2.23 408438270 85279 95.86 4705 4850 4705 6110 3295 4705 4789.44 2.94 0 6884 4841 4772 4721 4652 4601 4747 4627 150 1405 500 3480 5 1 30000000 1443 17.88 1.06 12 0.28 269.00 4533.00 7900 20240517 -39.11 3865 20241209 24.45 4970 -3.22 20250205 4390 9.57 20250102 13380 -64.05 20240516 3865 24.45 20241209 2.58 N 052260 500 150 억 882228 N N 0 N 00 N