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
052420/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
20250228,160552,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1419,-63,5,-4.25,1435661550,995227,106.22,1462,1479,1419,1926,1038,1482,1442.51,5.35,0,-174763,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1281,9.46,0.51,12,1.10,150.00,2762.00,2915,20240812,-51.32,1241,20241209,14.34,1589,-10.70,20250226,1384,2.53,20250203,2915,-51.32,20240812,1241,14.34,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,150555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1432,-50,5,-3.37,1286704114,890550,95.05,1462,1479,1428,1926,1038,1482,1444.74,5.35,0,-171185,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1293,9.55,0.52,12,0.99,150.00,2762.00,2915,20240812,-50.87,1241,20241209,15.39,1589,-9.88,20250226,1384,3.47,20250203,2915,-50.87,20240812,1241,15.39,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,140556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,-44,5,-2.97,1019612727,704338,75.17,1462,1479,1437,1926,1038,1482,1447.50,5.35,0,-83802,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1298,9.59,0.52,12,0.78,150.00,2762.00,2915,20240812,-50.67,1241,20241209,15.87,1589,-9.50,20250226,1384,3.90,20250203,2915,-50.67,20240812,1241,15.87,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,130554,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1443,-39,5,-2.63,930305074,642248,68.54,1462,1479,1437,1926,1038,1482,1448.39,5.35,0,-93928,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1303,9.62,0.52,12,0.71,150.00,2762.00,2915,20240812,-50.50,1241,20241209,16.28,1589,-9.19,20250226,1384,4.26,20250203,2915,-50.50,20240812,1241,16.28,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,120551,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1445,-37,5,-2.50,800208819,551960,58.91,1462,1479,1441,1926,1038,1482,1449.62,5.35,0,-31394,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1305,9.63,0.52,12,0.61,150.00,2762.00,2915,20240812,-50.43,1241,20241209,16.44,1589,-9.06,20250226,1384,4.41,20250203,2915,-50.43,20240812,1241,16.44,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,110552,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1446,-36,5,-2.43,652020904,449309,47.95,1462,1479,1442,1926,1038,1482,1451.00,5.35,0,16553,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1306,9.64,0.52,12,0.50,150.00,2762.00,2915,20240812,-50.39,1241,20241209,16.52,1589,-9.00,20250226,1384,4.48,20250203,2915,-50.39,20240812,1241,16.52,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,100551,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,-32,5,-2.16,508436577,350112,37.37,1462,1479,1442,1926,1038,1482,1452.01,5.35,0,32943,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1309,9.67,0.52,12,0.39,150.00,2762.00,2915,20240812,-50.26,1241,20241209,16.84,1589,-8.75,20250226,1384,4.77,20250203,2915,-50.26,20240812,1241,16.84,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250228,090555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1455,-27,5,-1.82,113644886,78028,8.33,1462,1479,1442,1926,1038,1482,1455.65,5.35,0,-22773,1553,1517,1499,1463,1445,1508,1454,465,444,500,970,1,1,90289754,1314,9.70,0.53,12,0.09,150.00,2762.00,2915,20240812,-50.09,1241,20241209,17.24,1589,-8.43,20250226,1384,5.13,20250203,2915,-50.09,20240812,1241,17.24,20241209,4.73,N,052420,500,465 억,,4829362,N,N,0,N,00,N
20250227,160548,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1482,-33,5,-2.18,1384935396,921087,31.55,1520,1535,1481,1969,1061,1515,1503.77,5.48,0,-123129,1621,1568,1536,1483,1451,1552,1467,465,454,500,990,1,1,90289754,1338,9.88,0.54,12,1.02,150.00,2762.00,2915,20240812,-49.16,1241,20241209,19.42,1589,-6.73,20250226,1384,7.08,20250203,2915,-49.16,20240812,1241,19.42,20241209,4.70,N,052420,500,465 억,,4944723,N,N,0,N,00,N
20250227,150547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1489,-26,5,-1.72,1278136813,849091,29.09,1520,1535,1484,1969,1061,1515,1505.30,5.48,0,-128136,1621,1568,1536,1483,1451,1552,1467,465,454,500,990,1,1,90289754,1344,9.93,0.54,12,0.94,150.00,2762.00,2915,20240812,-48.92,1241,20241209,19.98,1589,-6.29,20250226,1384,7.59,20250203,2915,-48.92,20240812,1241,19.98,20241209,4.70,N,052420,500,465 억,,4944723,N,N,0,N,00,N
20250227,140549,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,-27,5,-1.78,1109084826,735498,25.20,1520,1535,1487,1969,1061,1515,1507.94,5.48,0,-121644,1621,1568,1536,1483,1451,1552,1467,465,454,500,990,1,1,90289754,1344,9.92,0.54,12,0.81,150.00,2762.00,2915,20240812,-48.95,1241,20241209,19.90,1589,-6.36,20250226,1384,7.51,20250203,2915,-48.95,20240812,1241,19.90,20241209,4.70,N,052420,500,465 억,,4944723,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 160552 55 60.00 KOSDAQ 화학 N N N Y 60 N 1419 -63 5 -4.25 1435661550 995227 106.22 1462 1479 1419 1926 1038 1482 1442.51 5.35 0 -174763 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1281 9.46 0.51 12 1.10 150.00 2762.00 2915 20240812 -51.32 1241 20241209 14.34 1589 -10.70 20250226 1384 2.53 20250203 2915 -51.32 20240812 1241 14.34 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
3 20250228 150555 55 60.00 KOSDAQ 화학 N N N Y 60 N 1432 -50 5 -3.37 1286704114 890550 95.05 1462 1479 1428 1926 1038 1482 1444.74 5.35 0 -171185 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1293 9.55 0.52 12 0.99 150.00 2762.00 2915 20240812 -50.87 1241 20241209 15.39 1589 -9.88 20250226 1384 3.47 20250203 2915 -50.87 20240812 1241 15.39 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
4 20250228 140556 55 60.00 KOSDAQ 화학 N N N Y 60 N 1438 -44 5 -2.97 1019612727 704338 75.17 1462 1479 1437 1926 1038 1482 1447.50 5.35 0 -83802 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1298 9.59 0.52 12 0.78 150.00 2762.00 2915 20240812 -50.67 1241 20241209 15.87 1589 -9.50 20250226 1384 3.90 20250203 2915 -50.67 20240812 1241 15.87 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
5 20250228 130554 55 60.00 KOSDAQ 화학 N N N Y 60 N 1443 -39 5 -2.63 930305074 642248 68.54 1462 1479 1437 1926 1038 1482 1448.39 5.35 0 -93928 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1303 9.62 0.52 12 0.71 150.00 2762.00 2915 20240812 -50.50 1241 20241209 16.28 1589 -9.19 20250226 1384 4.26 20250203 2915 -50.50 20240812 1241 16.28 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
6 20250228 120551 55 60.00 KOSDAQ 화학 N N N Y 60 N 1445 -37 5 -2.50 800208819 551960 58.91 1462 1479 1441 1926 1038 1482 1449.62 5.35 0 -31394 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1305 9.63 0.52 12 0.61 150.00 2762.00 2915 20240812 -50.43 1241 20241209 16.44 1589 -9.06 20250226 1384 4.41 20250203 2915 -50.43 20240812 1241 16.44 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
7 20250228 110552 55 60.00 KOSDAQ 화학 N N N Y 60 N 1446 -36 5 -2.43 652020904 449309 47.95 1462 1479 1442 1926 1038 1482 1451.00 5.35 0 16553 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1306 9.64 0.52 12 0.50 150.00 2762.00 2915 20240812 -50.39 1241 20241209 16.52 1589 -9.00 20250226 1384 4.48 20250203 2915 -50.39 20240812 1241 16.52 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
8 20250228 100551 55 60.00 KOSDAQ 화학 N N N Y 60 N 1450 -32 5 -2.16 508436577 350112 37.37 1462 1479 1442 1926 1038 1482 1452.01 5.35 0 32943 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1309 9.67 0.52 12 0.39 150.00 2762.00 2915 20240812 -50.26 1241 20241209 16.84 1589 -8.75 20250226 1384 4.77 20250203 2915 -50.26 20240812 1241 16.84 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
9 20250228 090555 55 60.00 KOSDAQ 화학 N N N Y 60 N 1455 -27 5 -1.82 113644886 78028 8.33 1462 1479 1442 1926 1038 1482 1455.65 5.35 0 -22773 1553 1517 1499 1463 1445 1508 1454 465 444 500 970 1 1 90289754 1314 9.70 0.53 12 0.09 150.00 2762.00 2915 20240812 -50.09 1241 20241209 17.24 1589 -8.43 20250226 1384 5.13 20250203 2915 -50.09 20240812 1241 17.24 20241209 4.73 N 052420 500 465 억 4829362 N N 0 N 00 N
10 20250227 160548 55 60.00 KOSDAQ 화학 N N N Y 60 N 1482 -33 5 -2.18 1384935396 921087 31.55 1520 1535 1481 1969 1061 1515 1503.77 5.48 0 -123129 1621 1568 1536 1483 1451 1552 1467 465 454 500 990 1 1 90289754 1338 9.88 0.54 12 1.02 150.00 2762.00 2915 20240812 -49.16 1241 20241209 19.42 1589 -6.73 20250226 1384 7.08 20250203 2915 -49.16 20240812 1241 19.42 20241209 4.70 N 052420 500 465 억 4944723 N N 0 N 00 N
11 20250227 150547 55 60.00 KOSDAQ 화학 N N N Y 60 N 1489 -26 5 -1.72 1278136813 849091 29.09 1520 1535 1484 1969 1061 1515 1505.30 5.48 0 -128136 1621 1568 1536 1483 1451 1552 1467 465 454 500 990 1 1 90289754 1344 9.93 0.54 12 0.94 150.00 2762.00 2915 20240812 -48.92 1241 20241209 19.98 1589 -6.29 20250226 1384 7.59 20250203 2915 -48.92 20240812 1241 19.98 20241209 4.70 N 052420 500 465 억 4944723 N N 0 N 00 N
12 20250227 140549 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 -27 5 -1.78 1109084826 735498 25.20 1520 1535 1487 1969 1061 1515 1507.94 5.48 0 -121644 1621 1568 1536 1483 1451 1552 1467 465 454 500 990 1 1 90289754 1344 9.92 0.54 12 0.81 150.00 2762.00 2915 20240812 -48.95 1241 20241209 19.90 1589 -6.36 20250226 1384 7.51 20250203 2915 -48.95 20240812 1241 19.90 20241209 4.70 N 052420 500 465 억 4944723 N N 0 N 00 N