ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,6,2,0.60,5572431336,5205301,1978.50,1003,1125,980,1302,702,1002,1070.53,1.53,0,-17871,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,555,12.60,0.47,12,9.45,80.00,2165.00,1700,20240402,-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,,841327,N,N,0,N,00,N
20250221,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,10,2,1.00,5520745600,5154084,1959.04,1003,1125,980,1302,702,1002,1071.14,1.53,0,-18619,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,558,12.65,0.47,12,9.35,80.00,2165.00,1700,20240402,-40.47,783,20241209,29.25,1125,-10.04,20250221,864,17.13,20250102,1700,-40.47,20240402,783,29.25,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250221,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,6,2,0.60,5444936548,5078952,1930.48,1003,1125,980,1302,702,1002,1072.06,1.53,0,-31555,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,555,12.60,0.47,12,9.22,80.00,2165.00,1700,20240402,-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,,841327,N,N,0,N,00,N
20250221,130540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,22,2,2.20,5292548246,4928508,1873.30,1003,1125,980,1302,702,1002,1073.87,1.53,0,-324,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,564,12.80,0.47,12,8.94,80.00,2165.00,1700,20240402,-39.76,783,20241209,30.78,1125,-8.98,20250221,864,18.52,20250102,1700,-39.76,20240402,783,30.78,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250221,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,15,2,1.50,4843582069,4487868,1705.81,1003,1125,980,1302,702,1002,1079.27,1.53,0,-54112,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,560,12.71,0.47,12,8.14,80.00,2165.00,1700,20240402,-40.18,783,20241209,29.89,1125,-9.60,20250221,864,17.71,20250102,1700,-40.18,20240402,783,29.89,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250221,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,115,2,11.48,2729776248,2500460,950.41,1003,1125,980,1302,702,1002,1091.72,1.53,0,-75336,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,616,13.96,0.52,12,4.54,80.00,2165.00,1700,20240402,-34.29,783,20241209,42.66,1125,-0.71,20250221,864,29.28,20250102,1700,-34.29,20240402,783,42.66,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250221,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-4,5,-0.40,36654931,36861,14.01,1003,1003,980,1302,702,1002,994.35,1.53,0,7171,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,550,12.47,0.46,12,0.07,80.00,2165.00,1700,20240402,-41.29,783,20241209,27.46,1107,-9.85,20250107,864,15.51,20250102,1700,-41.29,20240402,783,27.46,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250221,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,-7,5,-0.70,10346171,10476,3.98,1003,1003,980,1302,702,1002,987.18,1.53,0,689,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,548,12.44,0.46,12,0.02,80.00,2165.00,1700,20240402,-41.47,783,20241209,27.08,1107,-10.12,20250107,864,15.16,20250102,1700,-41.47,20240402,783,27.08,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N
20250220,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-25,5,-2.43,264841296,262976,177.38,1027,1029,995,1335,719,1027,1007.09,1.56,0,-16555,1045,1036,1024,1015,1003,1040,1019,276,308,500,710,1,1,55107517,552,12.53,0.46,12,0.48,80.00,2165.00,1700,20240402,-41.06,783,20241209,27.97,1107,-9.49,20250107,864,15.97,20250102,1700,-41.06,20240402,783,27.97,20241209,2.29,N,052900,500,275 억,,857888,N,N,0,N,00,N
20250220,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-27,5,-2.63,258293669,256431,172.97,1027,1029,995,1335,719,1027,1007.26,1.56,0,-15353,1045,1036,1024,1015,1003,1040,1019,276,308,500,710,1,1,55107517,551,12.50,0.46,12,0.47,80.00,2165.00,1700,20240402,-41.18,783,20241209,27.71,1107,-9.67,20250107,864,15.74,20250102,1700,-41.18,20240402,783,27.71,20241209,2.29,N,052900,500,275 억,,857888,N,N,0,N,00,N
20250220,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-19,5,-1.85,164791221,162795,109.81,1027,1029,1000,1335,719,1027,1012.26,1.56,0,-36275,1045,1036,1024,1015,1003,1040,1019,276,308,500,710,1,1,55107517,555,12.60,0.47,12,0.30,80.00,2165.00,1700,20240402,-40.71,783,20241209,28.74,1107,-8.94,20250107,864,16.67,20250102,1700,-40.71,20240402,783,28.74,20241209,2.29,N,052900,500,275 억,,857888,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 20250221 160539 57 100.00 KOSDAQ 화학 N N N N N 1008 6 2 0.60 5572431336 5205301 1978.50 1003 1125 980 1302 702 1002 1070.53 1.53 0 -17871 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 555 12.60 0.47 12 9.45 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 841327 N N 0 N 00 N
3 20250221 150542 57 100.00 KOSDAQ 화학 N N N N N 1012 10 2 1.00 5520745600 5154084 1959.04 1003 1125 980 1302 702 1002 1071.14 1.53 0 -18619 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 558 12.65 0.47 12 9.35 80.00 2165.00 1700 20240402 -40.47 783 20241209 29.25 1125 -10.04 20250221 864 17.13 20250102 1700 -40.47 20240402 783 29.25 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
4 20250221 140540 57 100.00 KOSDAQ 화학 N N N N N 1008 6 2 0.60 5444936548 5078952 1930.48 1003 1125 980 1302 702 1002 1072.06 1.53 0 -31555 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 555 12.60 0.47 12 9.22 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 841327 N N 0 N 00 N
5 20250221 130540 57 100.00 KOSDAQ 화학 N N N N N 1024 22 2 2.20 5292548246 4928508 1873.30 1003 1125 980 1302 702 1002 1073.87 1.53 0 -324 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 564 12.80 0.47 12 8.94 80.00 2165.00 1700 20240402 -39.76 783 20241209 30.78 1125 -8.98 20250221 864 18.52 20250102 1700 -39.76 20240402 783 30.78 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
6 20250221 120540 57 100.00 KOSDAQ 화학 N N N N N 1017 15 2 1.50 4843582069 4487868 1705.81 1003 1125 980 1302 702 1002 1079.27 1.53 0 -54112 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 560 12.71 0.47 12 8.14 80.00 2165.00 1700 20240402 -40.18 783 20241209 29.89 1125 -9.60 20250221 864 17.71 20250102 1700 -40.18 20240402 783 29.89 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
7 20250221 110538 57 100.00 KOSDAQ 화학 N N N N N 1117 115 2 11.48 2729776248 2500460 950.41 1003 1125 980 1302 702 1002 1091.72 1.53 0 -75336 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 616 13.96 0.52 12 4.54 80.00 2165.00 1700 20240402 -34.29 783 20241209 42.66 1125 -0.71 20250221 864 29.28 20250102 1700 -34.29 20240402 783 42.66 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
8 20250221 100539 57 100.00 KOSDAQ 화학 N N N N N 998 -4 5 -0.40 36654931 36861 14.01 1003 1003 980 1302 702 1002 994.35 1.53 0 7171 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 550 12.47 0.46 12 0.07 80.00 2165.00 1700 20240402 -41.29 783 20241209 27.46 1107 -9.85 20250107 864 15.51 20250102 1700 -41.29 20240402 783 27.46 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
9 20250221 090540 57 100.00 KOSDAQ 화학 N N N N N 995 -7 5 -0.70 10346171 10476 3.98 1003 1003 980 1302 702 1002 987.18 1.53 0 689 1042 1021 1008 987 974 1015 981 276 300 500 700 1 1 55107517 548 12.44 0.46 12 0.02 80.00 2165.00 1700 20240402 -41.47 783 20241209 27.08 1107 -10.12 20250107 864 15.16 20250102 1700 -41.47 20240402 783 27.08 20241209 2.25 N 052900 500 275 억 841327 N N 0 N 00 N
10 20250220 160537 57 100.00 KOSDAQ 화학 N N N N N 1002 -25 5 -2.43 264841296 262976 177.38 1027 1029 995 1335 719 1027 1007.09 1.56 0 -16555 1045 1036 1024 1015 1003 1040 1019 276 308 500 710 1 1 55107517 552 12.53 0.46 12 0.48 80.00 2165.00 1700 20240402 -41.06 783 20241209 27.97 1107 -9.49 20250107 864 15.97 20250102 1700 -41.06 20240402 783 27.97 20241209 2.29 N 052900 500 275 억 857888 N N 0 N 00 N
11 20250220 150538 57 100.00 KOSDAQ 화학 N N N N N 1000 -27 5 -2.63 258293669 256431 172.97 1027 1029 995 1335 719 1027 1007.26 1.56 0 -15353 1045 1036 1024 1015 1003 1040 1019 276 308 500 710 1 1 55107517 551 12.50 0.46 12 0.47 80.00 2165.00 1700 20240402 -41.18 783 20241209 27.71 1107 -9.67 20250107 864 15.74 20250102 1700 -41.18 20240402 783 27.71 20241209 2.29 N 052900 500 275 억 857888 N N 0 N 00 N
12 20250220 140539 57 100.00 KOSDAQ 화학 N N N N N 1008 -19 5 -1.85 164791221 162795 109.81 1027 1029 1000 1335 719 1027 1012.26 1.56 0 -36275 1045 1036 1024 1015 1003 1040 1019 276 308 500 710 1 1 55107517 555 12.60 0.47 12 0.30 80.00 2165.00 1700 20240402 -40.71 783 20241209 28.74 1107 -8.94 20250107 864 16.67 20250102 1700 -40.71 20240402 783 28.74 20241209 2.29 N 052900 500 275 억 857888 N N 0 N 00 N