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
030530/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
20250228,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,-390,5,-8.72,15435079850,3670830,69.28,4310,4375,4080,5810,3135,4475,4205.52,3.81,0,98159,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3155,-9.94,0.30,12,4.75,-411.00,13489.00,4725,20250224,-13.54,2135,20241210,91.33,4725,-13.54,20250224,2600,57.12,20250203,4725,-13.54,20250224,2135,91.33,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,-310,5,-6.93,13503939420,3200904,60.41,4310,4375,4130,5810,3135,4475,4218.76,3.81,0,-55645,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3217,-10.13,0.31,12,4.14,-411.00,13489.00,4725,20250224,-11.85,2135,20241210,95.08,4725,-11.85,20250224,2600,60.19,20250203,4725,-11.85,20250224,2135,95.08,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,-230,5,-5.14,11994554945,2840527,53.61,4310,4375,4130,5810,3135,4475,4222.62,3.81,0,-48572,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3279,-10.33,0.31,12,3.68,-411.00,13489.00,4725,20250224,-10.16,2135,20241210,98.83,4725,-10.16,20250224,2600,63.27,20250203,4725,-10.16,20250224,2135,98.83,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4205,-270,5,-6.03,9402040095,2234931,42.18,4310,4335,4130,5810,3135,4475,4206.82,3.81,0,-63500,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3248,-10.23,0.31,12,2.89,-411.00,13489.00,4725,20250224,-11.01,2135,20241210,96.96,4725,-11.01,20250224,2600,61.73,20250203,4725,-11.01,20250224,2135,96.96,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,120420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,-300,5,-6.70,8592271530,2041693,38.53,4310,4335,4130,5810,3135,4475,4208.36,3.81,0,-28302,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3225,-10.16,0.31,12,2.64,-411.00,13489.00,4725,20250224,-11.64,2135,20241210,95.55,4725,-11.64,20250224,2600,60.58,20250203,4725,-11.64,20250224,2135,95.55,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,-325,5,-7.26,7118219795,1689508,31.89,4310,4335,4145,5810,3135,4475,4213.14,3.81,0,-45413,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3205,-10.10,0.31,12,2.19,-411.00,13489.00,4725,20250224,-12.17,2135,20241210,94.38,4725,-12.17,20250224,2600,59.62,20250203,4725,-12.17,20250224,2135,94.38,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4185,-290,5,-6.48,5918712595,1401535,26.45,4310,4335,4145,5810,3135,4475,4222.96,3.81,0,8226,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3232,-10.18,0.31,12,1.81,-411.00,13489.00,4725,20250224,-11.43,2135,20241210,96.02,4725,-11.43,20250224,2600,60.96,20250203,4725,-11.43,20250224,2135,96.02,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250228,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-175,5,-3.91,962752555,224181,4.23,4310,4315,4270,5810,3135,4475,4294.25,3.81,0,24389,4671,4572,4411,4312,4151,4622,4362,386,1335,500,2860,5,1,77237981,3321,-10.46,0.32,12,0.29,-411.00,13489.00,4725,20250224,-8.99,2135,20241210,101.41,4725,-8.99,20250224,2600,65.38,20250203,4725,-8.99,20250224,2135,101.41,20241210,1.79,N,030530,500,386 억,,2944727,N,N,0,N,00,N
20250227,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,0,3,0.00,22578547560,5117497,38.71,4420,4510,4250,5810,3135,4475,4411.39,3.75,0,45643,4788,4631,4398,4241,4008,4710,4320,386,1335,500,2860,5,1,77237981,3456,-10.89,0.33,12,6.63,-411.00,13489.00,4725,20250224,-5.29,2135,20241210,109.60,4725,-5.29,20250224,2600,72.12,20250203,4725,-5.29,20250224,2135,109.60,20241210,1.98,N,030530,500,386 억,,2897707,N,N,0,N,00,N
20250227,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,0,3,0.00,20184962410,4582966,34.67,4420,4510,4250,5810,3135,4475,4404.32,3.75,0,100415,4788,4631,4398,4241,4008,4710,4320,386,1335,500,2860,5,1,77237981,3456,-10.89,0.33,12,5.93,-411.00,13489.00,4725,20250224,-5.29,2135,20241210,109.60,4725,-5.29,20250224,2600,72.12,20250203,4725,-5.29,20250224,2135,109.60,20241210,1.98,N,030530,500,386 억,,2897707,N,N,0,N,00,N
20250227,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-180,5,-4.02,14549140000,3313995,25.07,4420,4510,4250,5810,3135,4475,4390.18,3.75,0,1861,4788,4631,4398,4241,4008,4710,4320,386,1335,500,2860,5,1,77237981,3317,-10.45,0.32,12,4.29,-411.00,13489.00,4725,20250224,-9.10,2135,20241210,101.17,4725,-9.10,20250224,2600,65.19,20250203,4725,-9.10,20250224,2135,101.17,20241210,1.98,N,030530,500,386 억,,2897707,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 160420 57 100.00 KOSDAQ 화학 N N N N N 4085 -390 5 -8.72 15435079850 3670830 69.28 4310 4375 4080 5810 3135 4475 4205.52 3.81 0 98159 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3155 -9.94 0.30 12 4.75 -411.00 13489.00 4725 20250224 -13.54 2135 20241210 91.33 4725 -13.54 20250224 2600 57.12 20250203 4725 -13.54 20250224 2135 91.33 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
3 20250228 150422 57 100.00 KOSDAQ 화학 N N N N N 4165 -310 5 -6.93 13503939420 3200904 60.41 4310 4375 4130 5810 3135 4475 4218.76 3.81 0 -55645 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3217 -10.13 0.31 12 4.14 -411.00 13489.00 4725 20250224 -11.85 2135 20241210 95.08 4725 -11.85 20250224 2600 60.19 20250203 4725 -11.85 20250224 2135 95.08 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
4 20250228 140423 57 100.00 KOSDAQ 화학 N N N N N 4245 -230 5 -5.14 11994554945 2840527 53.61 4310 4375 4130 5810 3135 4475 4222.62 3.81 0 -48572 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3279 -10.33 0.31 12 3.68 -411.00 13489.00 4725 20250224 -10.16 2135 20241210 98.83 4725 -10.16 20250224 2600 63.27 20250203 4725 -10.16 20250224 2135 98.83 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
5 20250228 130422 57 100.00 KOSDAQ 화학 N N N N N 4205 -270 5 -6.03 9402040095 2234931 42.18 4310 4335 4130 5810 3135 4475 4206.82 3.81 0 -63500 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3248 -10.23 0.31 12 2.89 -411.00 13489.00 4725 20250224 -11.01 2135 20241210 96.96 4725 -11.01 20250224 2600 61.73 20250203 4725 -11.01 20250224 2135 96.96 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
6 20250228 120420 57 100.00 KOSDAQ 화학 N N N N N 4175 -300 5 -6.70 8592271530 2041693 38.53 4310 4335 4130 5810 3135 4475 4208.36 3.81 0 -28302 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3225 -10.16 0.31 12 2.64 -411.00 13489.00 4725 20250224 -11.64 2135 20241210 95.55 4725 -11.64 20250224 2600 60.58 20250203 4725 -11.64 20250224 2135 95.55 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
7 20250228 110420 57 100.00 KOSDAQ 화학 N N N N N 4150 -325 5 -7.26 7118219795 1689508 31.89 4310 4335 4145 5810 3135 4475 4213.14 3.81 0 -45413 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3205 -10.10 0.31 12 2.19 -411.00 13489.00 4725 20250224 -12.17 2135 20241210 94.38 4725 -12.17 20250224 2600 59.62 20250203 4725 -12.17 20250224 2135 94.38 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
8 20250228 100420 57 100.00 KOSDAQ 화학 N N N N N 4185 -290 5 -6.48 5918712595 1401535 26.45 4310 4335 4145 5810 3135 4475 4222.96 3.81 0 8226 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3232 -10.18 0.31 12 1.81 -411.00 13489.00 4725 20250224 -11.43 2135 20241210 96.02 4725 -11.43 20250224 2600 60.96 20250203 4725 -11.43 20250224 2135 96.02 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
9 20250228 090421 57 100.00 KOSDAQ 화학 N N N N N 4300 -175 5 -3.91 962752555 224181 4.23 4310 4315 4270 5810 3135 4475 4294.25 3.81 0 24389 4671 4572 4411 4312 4151 4622 4362 386 1335 500 2860 5 1 77237981 3321 -10.46 0.32 12 0.29 -411.00 13489.00 4725 20250224 -8.99 2135 20241210 101.41 4725 -8.99 20250224 2600 65.38 20250203 4725 -8.99 20250224 2135 101.41 20241210 1.79 N 030530 500 386 억 2944727 N N 0 N 00 N
10 20250227 160419 57 100.00 KOSDAQ 화학 N N N N N 4475 0 3 0.00 22578547560 5117497 38.71 4420 4510 4250 5810 3135 4475 4411.39 3.75 0 45643 4788 4631 4398 4241 4008 4710 4320 386 1335 500 2860 5 1 77237981 3456 -10.89 0.33 12 6.63 -411.00 13489.00 4725 20250224 -5.29 2135 20241210 109.60 4725 -5.29 20250224 2600 72.12 20250203 4725 -5.29 20250224 2135 109.60 20241210 1.98 N 030530 500 386 억 2897707 N N 0 N 00 N
11 20250227 150416 57 100.00 KOSDAQ 화학 N N N N N 4475 0 3 0.00 20184962410 4582966 34.67 4420 4510 4250 5810 3135 4475 4404.32 3.75 0 100415 4788 4631 4398 4241 4008 4710 4320 386 1335 500 2860 5 1 77237981 3456 -10.89 0.33 12 5.93 -411.00 13489.00 4725 20250224 -5.29 2135 20241210 109.60 4725 -5.29 20250224 2600 72.12 20250203 4725 -5.29 20250224 2135 109.60 20241210 1.98 N 030530 500 386 억 2897707 N N 0 N 00 N
12 20250227 140419 57 100.00 KOSDAQ 화학 N N N N N 4295 -180 5 -4.02 14549140000 3313995 25.07 4420 4510 4250 5810 3135 4475 4390.18 3.75 0 1861 4788 4631 4398 4241 4008 4710 4320 386 1335 500 2860 5 1 77237981 3317 -10.45 0.32 12 4.29 -411.00 13489.00 4725 20250224 -9.10 2135 20241210 101.17 4725 -9.10 20250224 2600 65.19 20250203 4725 -9.10 20250224 2135 101.17 20241210 1.98 N 030530 500 386 억 2897707 N N 0 N 00 N