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
058450/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
20250228,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,-30,5,-1.74,35715116,20507,98.72,1725,1798,1699,2245,1211,1729,1741.61,3.44,0,-166,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,251,-2.75,0.96,12,0.14,-618.00,1766.00,5910,20240412,-71.25,1615,20250213,5.20,2150,-20.98,20250121,1615,5.20,20250213,5910,-71.25,20240412,1615,5.20,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1721,-8,5,-0.46,33072189,18954,91.25,1725,1798,1704,2245,1211,1729,1744.87,3.44,0,-166,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,255,-2.78,0.97,12,0.13,-618.00,1766.00,5910,20240412,-70.88,1615,20250213,6.56,2150,-19.95,20250121,1615,6.56,20250213,5910,-70.88,20240412,1615,6.56,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-4,5,-0.23,32186708,18436,88.75,1725,1798,1704,2245,1211,1729,1745.86,3.44,0,-166,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,255,-2.79,0.98,12,0.12,-618.00,1766.00,5910,20240412,-70.81,1615,20250213,6.81,2150,-19.77,20250121,1615,6.81,20250213,5910,-70.81,20240412,1615,6.81,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-4,5,-0.23,31824458,18226,87.74,1725,1798,1704,2245,1211,1729,1746.10,3.44,0,-176,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,255,-2.79,0.98,12,0.12,-618.00,1766.00,5910,20240412,-70.81,1615,20250213,6.81,2150,-19.77,20250121,1615,6.81,20250213,5910,-70.81,20240412,1615,6.81,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,120612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-4,5,-0.23,31286210,17914,86.24,1725,1798,1704,2245,1211,1729,1746.47,3.44,0,-176,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,255,-2.79,0.98,12,0.12,-618.00,1766.00,5910,20240412,-70.81,1615,20250213,6.81,2150,-19.77,20250121,1615,6.81,20250213,5910,-70.81,20240412,1615,6.81,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,8,2,0.46,28604248,16353,78.73,1725,1798,1725,2245,1211,1729,1749.17,3.44,0,-275,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,257,-2.81,0.98,12,0.11,-618.00,1766.00,5910,20240412,-70.61,1615,20250213,7.55,2150,-19.21,20250121,1615,7.55,20250213,5910,-70.61,20240412,1615,7.55,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,100611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,14,2,0.81,28394787,16232,78.14,1725,1798,1725,2245,1211,1729,1749.31,3.44,0,-275,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,258,-2.82,0.99,12,0.11,-618.00,1766.00,5910,20240412,-70.51,1615,20250213,7.93,2150,-18.93,20250121,1615,7.93,20250213,5910,-70.51,20240412,1615,7.93,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250228,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,29,2,1.68,13910115,7979,38.41,1725,1767,1725,2245,1211,1729,1743.34,3.44,0,669,1856,1792,1757,1693,1658,1775,1676,74,516,500,1030,1,1,14793621,260,-2.84,1.00,12,0.05,-618.00,1766.00,5910,20240412,-70.25,1615,20250213,8.85,2150,-18.23,20250121,1615,8.85,20250213,5910,-70.25,20240412,1615,8.85,20250213,0.64,N,058450,500,73 억,,508936,N,N,0,N,00,N
20250227,160608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,-83,5,-4.58,36824288,20759,137.12,1776,1821,1722,2355,1269,1812,1774.31,3.44,0,149,1864,1838,1819,1793,1774,1828,1783,74,543,500,1080,1,1,14793621,256,-2.80,0.98,12,0.14,-618.00,1766.00,5910,20240412,-70.74,1615,20250213,7.06,2150,-19.58,20250121,1615,7.06,20250213,5910,-70.74,20240412,1615,7.06,20250213,0.66,N,058450,500,73 억,,509409,N,N,0,N,00,N
20250227,150607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,-63,5,-3.48,34008080,19131,126.37,1776,1821,1722,2355,1269,1812,1777.64,3.44,0,671,1864,1838,1819,1793,1774,1828,1783,74,543,500,1080,1,1,14793621,259,-2.83,0.99,12,0.13,-618.00,1766.00,5910,20240412,-70.41,1615,20250213,8.30,2150,-18.65,20250121,1615,8.30,20250213,5910,-70.41,20240412,1615,8.30,20250213,0.66,N,058450,500,73 억,,509409,N,N,0,N,00,N
20250227,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1753,-59,5,-3.26,31523156,17706,116.96,1776,1821,1722,2355,1269,1812,1780.37,3.44,0,900,1864,1838,1819,1793,1774,1828,1783,74,543,500,1080,1,1,14793621,259,-2.84,0.99,12,0.12,-618.00,1766.00,5910,20240412,-70.34,1615,20250213,8.54,2150,-18.47,20250121,1615,8.54,20250213,5910,-70.34,20240412,1615,8.54,20250213,0.66,N,058450,500,73 억,,509409,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 160613 57 100.00 KOSDAQ 화학 N N N N N 1699 -30 5 -1.74 35715116 20507 98.72 1725 1798 1699 2245 1211 1729 1741.61 3.44 0 -166 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 251 -2.75 0.96 12 0.14 -618.00 1766.00 5910 20240412 -71.25 1615 20250213 5.20 2150 -20.98 20250121 1615 5.20 20250213 5910 -71.25 20240412 1615 5.20 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
3 20250228 150616 57 100.00 KOSDAQ 화학 N N N N N 1721 -8 5 -0.46 33072189 18954 91.25 1725 1798 1704 2245 1211 1729 1744.87 3.44 0 -166 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 255 -2.78 0.97 12 0.13 -618.00 1766.00 5910 20240412 -70.88 1615 20250213 6.56 2150 -19.95 20250121 1615 6.56 20250213 5910 -70.88 20240412 1615 6.56 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
4 20250228 140617 57 100.00 KOSDAQ 화학 N N N N N 1725 -4 5 -0.23 32186708 18436 88.75 1725 1798 1704 2245 1211 1729 1745.86 3.44 0 -166 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 255 -2.79 0.98 12 0.12 -618.00 1766.00 5910 20240412 -70.81 1615 20250213 6.81 2150 -19.77 20250121 1615 6.81 20250213 5910 -70.81 20240412 1615 6.81 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
5 20250228 130615 57 100.00 KOSDAQ 화학 N N N N N 1725 -4 5 -0.23 31824458 18226 87.74 1725 1798 1704 2245 1211 1729 1746.10 3.44 0 -176 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 255 -2.79 0.98 12 0.12 -618.00 1766.00 5910 20240412 -70.81 1615 20250213 6.81 2150 -19.77 20250121 1615 6.81 20250213 5910 -70.81 20240412 1615 6.81 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
6 20250228 120612 57 100.00 KOSDAQ 화학 N N N N N 1725 -4 5 -0.23 31286210 17914 86.24 1725 1798 1704 2245 1211 1729 1746.47 3.44 0 -176 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 255 -2.79 0.98 12 0.12 -618.00 1766.00 5910 20240412 -70.81 1615 20250213 6.81 2150 -19.77 20250121 1615 6.81 20250213 5910 -70.81 20240412 1615 6.81 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
7 20250228 110612 57 100.00 KOSDAQ 화학 N N N N N 1737 8 2 0.46 28604248 16353 78.73 1725 1798 1725 2245 1211 1729 1749.17 3.44 0 -275 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 257 -2.81 0.98 12 0.11 -618.00 1766.00 5910 20240412 -70.61 1615 20250213 7.55 2150 -19.21 20250121 1615 7.55 20250213 5910 -70.61 20240412 1615 7.55 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
8 20250228 100611 57 100.00 KOSDAQ 화학 N N N N N 1743 14 2 0.81 28394787 16232 78.14 1725 1798 1725 2245 1211 1729 1749.31 3.44 0 -275 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 258 -2.82 0.99 12 0.11 -618.00 1766.00 5910 20240412 -70.51 1615 20250213 7.93 2150 -18.93 20250121 1615 7.93 20250213 5910 -70.51 20240412 1615 7.93 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
9 20250228 090615 57 100.00 KOSDAQ 화학 N N N N N 1758 29 2 1.68 13910115 7979 38.41 1725 1767 1725 2245 1211 1729 1743.34 3.44 0 669 1856 1792 1757 1693 1658 1775 1676 74 516 500 1030 1 1 14793621 260 -2.84 1.00 12 0.05 -618.00 1766.00 5910 20240412 -70.25 1615 20250213 8.85 2150 -18.23 20250121 1615 8.85 20250213 5910 -70.25 20240412 1615 8.85 20250213 0.64 N 058450 500 73 억 508936 N N 0 N 00 N
10 20250227 160608 57 100.00 KOSDAQ 화학 N N N N N 1729 -83 5 -4.58 36824288 20759 137.12 1776 1821 1722 2355 1269 1812 1774.31 3.44 0 149 1864 1838 1819 1793 1774 1828 1783 74 543 500 1080 1 1 14793621 256 -2.80 0.98 12 0.14 -618.00 1766.00 5910 20240412 -70.74 1615 20250213 7.06 2150 -19.58 20250121 1615 7.06 20250213 5910 -70.74 20240412 1615 7.06 20250213 0.66 N 058450 500 73 억 509409 N N 0 N 00 N
11 20250227 150607 57 100.00 KOSDAQ 화학 N N N N N 1749 -63 5 -3.48 34008080 19131 126.37 1776 1821 1722 2355 1269 1812 1777.64 3.44 0 671 1864 1838 1819 1793 1774 1828 1783 74 543 500 1080 1 1 14793621 259 -2.83 0.99 12 0.13 -618.00 1766.00 5910 20240412 -70.41 1615 20250213 8.30 2150 -18.65 20250121 1615 8.30 20250213 5910 -70.41 20240412 1615 8.30 20250213 0.66 N 058450 500 73 억 509409 N N 0 N 00 N
12 20250227 140609 57 100.00 KOSDAQ 화학 N N N N N 1753 -59 5 -3.26 31523156 17706 116.96 1776 1821 1722 2355 1269 1812 1780.37 3.44 0 900 1864 1838 1819 1793 1774 1828 1783 74 543 500 1080 1 1 14793621 259 -2.84 0.99 12 0.12 -618.00 1766.00 5910 20240412 -70.34 1615 20250213 8.54 2150 -18.47 20250121 1615 8.54 20250213 5910 -70.34 20240412 1615 8.54 20250213 0.66 N 058450 500 73 억 509409 N N 0 N 00 N