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
052900/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
20250228,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,-19,5,-1.88,109313501,110309,92.77,1000,1008,980,1310,706,1008,990.98,1.44,0,-18722,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,545,12.36,0.46,12,0.20,80.00,2165.00,1700,20240402,-41.82,783,20241209,26.31,1125,-12.09,20250221,864,14.47,20250102,1700,-41.82,20240402,783,26.31,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,-15,5,-1.49,94740963,95561,80.37,1000,1008,980,1310,706,1008,991.42,1.44,0,-19871,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,547,12.41,0.46,12,0.17,80.00,2165.00,1700,20240402,-41.59,783,20241209,26.82,1125,-11.73,20250221,864,14.93,20250102,1700,-41.59,20240402,783,26.82,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,-17,5,-1.69,83154149,83860,70.53,1000,1008,980,1310,706,1008,991.58,1.44,0,-19636,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,546,12.39,0.46,12,0.15,80.00,2165.00,1700,20240402,-41.71,783,20241209,26.56,1125,-11.91,20250221,864,14.70,20250102,1700,-41.71,20240402,783,26.56,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,130557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-23,5,-2.28,75834613,76462,64.30,1000,1008,980,1310,706,1008,991.79,1.44,0,-21193,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,543,12.31,0.45,12,0.14,80.00,2165.00,1700,20240402,-42.06,783,20241209,25.80,1125,-12.44,20250221,864,14.00,20250102,1700,-42.06,20240402,783,25.80,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-14,5,-1.39,48632247,48832,41.07,1000,1008,990,1310,706,1008,995.91,1.44,0,-14193,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,548,12.43,0.46,12,0.09,80.00,2165.00,1700,20240402,-41.53,783,20241209,26.95,1125,-11.64,20250221,864,15.05,20250102,1700,-41.53,20240402,783,26.95,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,110554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-14,5,-1.39,36793161,36895,31.03,1000,1008,992,1310,706,1008,997.24,1.44,0,-8647,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,548,12.43,0.46,12,0.07,80.00,2165.00,1700,20240402,-41.53,783,20241209,26.95,1125,-11.64,20250221,864,15.05,20250102,1700,-41.53,20240402,783,26.95,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,-4,5,-0.40,21935860,21970,18.48,1000,1008,995,1310,706,1008,998.45,1.44,0,-8535,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,553,12.55,0.46,12,0.04,80.00,2165.00,1700,20240402,-40.94,783,20241209,28.22,1125,-10.76,20250221,864,16.20,20250102,1700,-40.94,20240402,783,28.22,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250228,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-12,5,-1.19,3309685,3308,2.78,1000,1008,996,1310,706,1008,1000.51,1.44,0,-1840,1024,1015,1009,1000,994,1013,998,276,302,500,700,1,1,55107517,549,12.45,0.46,12,0.01,80.00,2165.00,1700,20240402,-41.41,783,20241209,27.20,1125,-11.47,20250221,864,15.28,20250102,1700,-41.41,20240402,783,27.20,20241209,2.21,N,052900,500,275 억,,795883,N,N,0,N,00,N
20250227,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-5,5,-0.49,119996918,118898,38.38,1016,1018,1003,1316,710,1013,1009.25,1.47,0,-18507,1051,1032,1017,998,983,1041,1007,276,303,500,700,1,1,55107517,555,12.60,0.47,12,0.22,80.00,2165.00,1700,20240402,-40.71,783,20241209,28.74,1125,-10.40,20250221,864,16.67,20250102,1700,-40.71,20240402,783,28.74,20241209,2.25,N,052900,500,275 억,,812486,N,N,0,N,00,N
20250227,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-7,5,-0.69,107827055,106775,34.47,1016,1018,1003,1316,710,1013,1009.85,1.47,0,-20589,1051,1032,1017,998,983,1041,1007,276,303,500,700,1,1,55107517,554,12.57,0.46,12,0.19,80.00,2165.00,1700,20240402,-40.82,783,20241209,28.48,1125,-10.58,20250221,864,16.44,20250102,1700,-40.82,20240402,783,28.48,20241209,2.25,N,052900,500,275 억,,812486,N,N,0,N,00,N
20250227,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,-4,5,-0.39,82278607,81360,26.26,1016,1018,1005,1316,710,1013,1011.29,1.47,0,-20818,1051,1032,1017,998,983,1041,1007,276,303,500,700,1,1,55107517,556,12.61,0.47,12,0.15,80.00,2165.00,1700,20240402,-40.65,783,20241209,28.86,1125,-10.31,20250221,864,16.78,20250102,1700,-40.65,20240402,783,28.86,20241209,2.25,N,052900,500,275 억,,812486,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 160555 57 100.00 KOSDAQ 화학 N N N N N 989 -19 5 -1.88 109313501 110309 92.77 1000 1008 980 1310 706 1008 990.98 1.44 0 -18722 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 545 12.36 0.46 12 0.20 80.00 2165.00 1700 20240402 -41.82 783 20241209 26.31 1125 -12.09 20250221 864 14.47 20250102 1700 -41.82 20240402 783 26.31 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
3 20250228 150558 57 100.00 KOSDAQ 화학 N N N N N 993 -15 5 -1.49 94740963 95561 80.37 1000 1008 980 1310 706 1008 991.42 1.44 0 -19871 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 547 12.41 0.46 12 0.17 80.00 2165.00 1700 20240402 -41.59 783 20241209 26.82 1125 -11.73 20250221 864 14.93 20250102 1700 -41.59 20240402 783 26.82 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
4 20250228 140559 57 100.00 KOSDAQ 화학 N N N N N 991 -17 5 -1.69 83154149 83860 70.53 1000 1008 980 1310 706 1008 991.58 1.44 0 -19636 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 546 12.39 0.46 12 0.15 80.00 2165.00 1700 20240402 -41.71 783 20241209 26.56 1125 -11.91 20250221 864 14.70 20250102 1700 -41.71 20240402 783 26.56 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
5 20250228 130557 57 100.00 KOSDAQ 화학 N N N N N 985 -23 5 -2.28 75834613 76462 64.30 1000 1008 980 1310 706 1008 991.79 1.44 0 -21193 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 543 12.31 0.45 12 0.14 80.00 2165.00 1700 20240402 -42.06 783 20241209 25.80 1125 -12.44 20250221 864 14.00 20250102 1700 -42.06 20240402 783 25.80 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
6 20250228 120554 57 100.00 KOSDAQ 화학 N N N N N 994 -14 5 -1.39 48632247 48832 41.07 1000 1008 990 1310 706 1008 995.91 1.44 0 -14193 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 548 12.43 0.46 12 0.09 80.00 2165.00 1700 20240402 -41.53 783 20241209 26.95 1125 -11.64 20250221 864 15.05 20250102 1700 -41.53 20240402 783 26.95 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
7 20250228 110554 57 100.00 KOSDAQ 화학 N N N N N 994 -14 5 -1.39 36793161 36895 31.03 1000 1008 992 1310 706 1008 997.24 1.44 0 -8647 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 548 12.43 0.46 12 0.07 80.00 2165.00 1700 20240402 -41.53 783 20241209 26.95 1125 -11.64 20250221 864 15.05 20250102 1700 -41.53 20240402 783 26.95 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
8 20250228 100554 57 100.00 KOSDAQ 화학 N N N N N 1004 -4 5 -0.40 21935860 21970 18.48 1000 1008 995 1310 706 1008 998.45 1.44 0 -8535 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 553 12.55 0.46 12 0.04 80.00 2165.00 1700 20240402 -40.94 783 20241209 28.22 1125 -10.76 20250221 864 16.20 20250102 1700 -40.94 20240402 783 28.22 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
9 20250228 090557 57 100.00 KOSDAQ 화학 N N N N N 996 -12 5 -1.19 3309685 3308 2.78 1000 1008 996 1310 706 1008 1000.51 1.44 0 -1840 1024 1015 1009 1000 994 1013 998 276 302 500 700 1 1 55107517 549 12.45 0.46 12 0.01 80.00 2165.00 1700 20240402 -41.41 783 20241209 27.20 1125 -11.47 20250221 864 15.28 20250102 1700 -41.41 20240402 783 27.20 20241209 2.21 N 052900 500 275 억 795883 N N 0 N 00 N
10 20250227 160551 57 100.00 KOSDAQ 화학 N N N N N 1008 -5 5 -0.49 119996918 118898 38.38 1016 1018 1003 1316 710 1013 1009.25 1.47 0 -18507 1051 1032 1017 998 983 1041 1007 276 303 500 700 1 1 55107517 555 12.60 0.47 12 0.22 80.00 2165.00 1700 20240402 -40.71 783 20241209 28.74 1125 -10.40 20250221 864 16.67 20250102 1700 -40.71 20240402 783 28.74 20241209 2.25 N 052900 500 275 억 812486 N N 0 N 00 N
11 20250227 150549 57 100.00 KOSDAQ 화학 N N N N N 1006 -7 5 -0.69 107827055 106775 34.47 1016 1018 1003 1316 710 1013 1009.85 1.47 0 -20589 1051 1032 1017 998 983 1041 1007 276 303 500 700 1 1 55107517 554 12.57 0.46 12 0.19 80.00 2165.00 1700 20240402 -40.82 783 20241209 28.48 1125 -10.58 20250221 864 16.44 20250102 1700 -40.82 20240402 783 28.48 20241209 2.25 N 052900 500 275 억 812486 N N 0 N 00 N
12 20250227 140551 57 100.00 KOSDAQ 화학 N N N N N 1009 -4 5 -0.39 82278607 81360 26.26 1016 1018 1005 1316 710 1013 1011.29 1.47 0 -20818 1051 1032 1017 998 983 1041 1007 276 303 500 700 1 1 55107517 556 12.61 0.47 12 0.15 80.00 2165.00 1700 20240402 -40.65 783 20241209 28.86 1125 -10.31 20250221 864 16.78 20250102 1700 -40.65 20240402 783 28.86 20241209 2.25 N 052900 500 275 억 812486 N N 0 N 00 N