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
041930/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
20250228,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-260,5,-4.47,148809360,26371,98.15,5700,5750,5560,7560,4080,5820,5642.92,0.92,0,-6653,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,878,6.14,0.54,12,0.17,905.00,10261.00,9800,20240524,-43.27,4795,20241209,15.95,6050,-8.10,20250116,5240,6.11,20250102,9800,-43.27,20240524,4795,15.95,20241209,1.43,N,041930,500,80 억,,145537,N,N,1,N,00,N
20250228,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-240,5,-4.12,128320220,22696,84.47,5700,5750,5580,7560,4080,5820,5653.87,0.92,0,-4784,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,882,6.17,0.54,12,0.14,905.00,10261.00,9800,20240524,-43.06,4795,20241209,16.37,6050,-7.77,20250116,5240,6.49,20250102,9800,-43.06,20240524,4795,16.37,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-210,5,-3.61,118449820,20933,77.91,5700,5750,5600,7560,4080,5820,5658.52,0.92,0,-4137,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,886,6.20,0.55,12,0.13,905.00,10261.00,9800,20240524,-42.76,4795,20241209,17.00,6050,-7.27,20250116,5240,7.06,20250102,9800,-42.76,20240524,4795,17.00,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-190,5,-3.26,108720390,19201,71.46,5700,5750,5600,7560,4080,5820,5662.23,0.92,0,-3771,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,890,6.22,0.55,12,0.12,905.00,10261.00,9800,20240524,-42.55,4795,20241209,17.41,6050,-6.94,20250116,5240,7.44,20250102,9800,-42.55,20240524,4795,17.41,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-170,5,-2.92,66109170,11622,43.26,5700,5750,5630,7560,4080,5820,5688.28,0.92,0,-1914,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,893,6.24,0.55,12,0.07,905.00,10261.00,9800,20240524,-42.35,4795,20241209,17.83,6050,-6.61,20250116,5240,7.82,20250102,9800,-42.35,20240524,4795,17.83,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-120,5,-2.06,51275390,8999,33.49,5700,5750,5670,7560,4080,5820,5697.90,0.92,0,462,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,901,6.30,0.56,12,0.06,905.00,10261.00,9800,20240524,-41.84,4795,20241209,18.87,6050,-5.79,20250116,5240,8.78,20250102,9800,-41.84,20240524,4795,18.87,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,100515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-100,5,-1.72,34985260,6131,22.82,5700,5750,5700,7560,4080,5820,5706.29,0.92,0,419,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,904,6.32,0.56,12,0.04,905.00,10261.00,9800,20240524,-41.63,4795,20241209,19.29,6050,-5.45,20250116,5240,9.16,20250102,9800,-41.63,20240524,4795,19.29,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250228,090517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-70,5,-1.20,5601880,982,3.65,5700,5750,5700,7560,4080,5820,5704.56,0.92,0,-573,5933,5876,5803,5746,5673,5905,5775,80,1740,500,4070,10,1,15800000,909,6.35,0.56,12,0.01,905.00,10261.00,9800,20240524,-41.33,4795,20241209,19.92,6050,-4.96,20250116,5240,9.73,20250102,9800,-41.33,20240524,4795,19.92,20241209,1.43,N,041930,500,80 억,,145537,N,N,33,N,00,N
20250227,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,40,2,0.69,155608760,26865,198.15,5810,5860,5730,7510,4050,5780,5792.25,0.94,0,-2767,5840,5810,5770,5740,5700,5825,5755,80,1730,500,4040,10,1,15800000,920,6.43,0.57,12,0.17,905.00,10261.00,9800,20240524,-40.61,4795,20241209,21.38,6050,-3.80,20250116,5240,11.07,20250102,9800,-40.61,20240524,4795,21.38,20241209,1.44,N,041930,500,80 억,,148443,N,N,33,N,00,N
20250227,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,20,2,0.35,145371590,25099,185.12,5810,5860,5730,7510,4050,5780,5791.93,0.94,0,-2939,5840,5810,5770,5740,5700,5825,5755,80,1730,500,4040,10,1,15800000,916,6.41,0.57,12,0.16,905.00,10261.00,9800,20240524,-40.82,4795,20241209,20.96,6050,-4.13,20250116,5240,10.69,20250102,9800,-40.82,20240524,4795,20.96,20241209,1.44,N,041930,500,80 억,,148443,N,N,48,N,00,N
20250227,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,10,2,0.17,111908120,19352,142.73,5810,5830,5730,7510,4050,5780,5782.77,0.94,0,-1552,5840,5810,5770,5740,5700,5825,5755,80,1730,500,4040,10,1,15800000,915,6.40,0.56,12,0.12,905.00,10261.00,9800,20240524,-40.92,4795,20241209,20.75,6050,-4.30,20250116,5240,10.50,20250102,9800,-40.92,20240524,4795,20.75,20241209,1.44,N,041930,500,80 억,,148443,N,N,48,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 160516 57 100.00 KOSDAQ 화학 N N N N N 5560 -260 5 -4.47 148809360 26371 98.15 5700 5750 5560 7560 4080 5820 5642.92 0.92 0 -6653 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 878 6.14 0.54 12 0.17 905.00 10261.00 9800 20240524 -43.27 4795 20241209 15.95 6050 -8.10 20250116 5240 6.11 20250102 9800 -43.27 20240524 4795 15.95 20241209 1.43 N 041930 500 80 억 145537 N N 1 N 00 N
3 20250228 150519 57 100.00 KOSDAQ 화학 N N N N N 5580 -240 5 -4.12 128320220 22696 84.47 5700 5750 5580 7560 4080 5820 5653.87 0.92 0 -4784 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 882 6.17 0.54 12 0.14 905.00 10261.00 9800 20240524 -43.06 4795 20241209 16.37 6050 -7.77 20250116 5240 6.49 20250102 9800 -43.06 20240524 4795 16.37 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
4 20250228 140520 57 100.00 KOSDAQ 화학 N N N N N 5610 -210 5 -3.61 118449820 20933 77.91 5700 5750 5600 7560 4080 5820 5658.52 0.92 0 -4137 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 886 6.20 0.55 12 0.13 905.00 10261.00 9800 20240524 -42.76 4795 20241209 17.00 6050 -7.27 20250116 5240 7.06 20250102 9800 -42.76 20240524 4795 17.00 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
5 20250228 130518 57 100.00 KOSDAQ 화학 N N N N N 5630 -190 5 -3.26 108720390 19201 71.46 5700 5750 5600 7560 4080 5820 5662.23 0.92 0 -3771 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 890 6.22 0.55 12 0.12 905.00 10261.00 9800 20240524 -42.55 4795 20241209 17.41 6050 -6.94 20250116 5240 7.44 20250102 9800 -42.55 20240524 4795 17.41 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
6 20250228 120515 57 100.00 KOSDAQ 화학 N N N N N 5650 -170 5 -2.92 66109170 11622 43.26 5700 5750 5630 7560 4080 5820 5688.28 0.92 0 -1914 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 893 6.24 0.55 12 0.07 905.00 10261.00 9800 20240524 -42.35 4795 20241209 17.83 6050 -6.61 20250116 5240 7.82 20250102 9800 -42.35 20240524 4795 17.83 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
7 20250228 110515 57 100.00 KOSDAQ 화학 N N N N N 5700 -120 5 -2.06 51275390 8999 33.49 5700 5750 5670 7560 4080 5820 5697.90 0.92 0 462 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 901 6.30 0.56 12 0.06 905.00 10261.00 9800 20240524 -41.84 4795 20241209 18.87 6050 -5.79 20250116 5240 8.78 20250102 9800 -41.84 20240524 4795 18.87 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
8 20250228 100515 57 100.00 KOSDAQ 화학 N N N N N 5720 -100 5 -1.72 34985260 6131 22.82 5700 5750 5700 7560 4080 5820 5706.29 0.92 0 419 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 904 6.32 0.56 12 0.04 905.00 10261.00 9800 20240524 -41.63 4795 20241209 19.29 6050 -5.45 20250116 5240 9.16 20250102 9800 -41.63 20240524 4795 19.29 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
9 20250228 090517 57 100.00 KOSDAQ 화학 N N N N N 5750 -70 5 -1.20 5601880 982 3.65 5700 5750 5700 7560 4080 5820 5704.56 0.92 0 -573 5933 5876 5803 5746 5673 5905 5775 80 1740 500 4070 10 1 15800000 909 6.35 0.56 12 0.01 905.00 10261.00 9800 20240524 -41.33 4795 20241209 19.92 6050 -4.96 20250116 5240 9.73 20250102 9800 -41.33 20240524 4795 19.92 20241209 1.43 N 041930 500 80 억 145537 N N 33 N 00 N
10 20250227 160513 57 100.00 KOSDAQ 화학 N N N N N 5820 40 2 0.69 155608760 26865 198.15 5810 5860 5730 7510 4050 5780 5792.25 0.94 0 -2767 5840 5810 5770 5740 5700 5825 5755 80 1730 500 4040 10 1 15800000 920 6.43 0.57 12 0.17 905.00 10261.00 9800 20240524 -40.61 4795 20241209 21.38 6050 -3.80 20250116 5240 11.07 20250102 9800 -40.61 20240524 4795 21.38 20241209 1.44 N 041930 500 80 억 148443 N N 33 N 00 N
11 20250227 150511 57 100.00 KOSDAQ 화학 N N N N N 5800 20 2 0.35 145371590 25099 185.12 5810 5860 5730 7510 4050 5780 5791.93 0.94 0 -2939 5840 5810 5770 5740 5700 5825 5755 80 1730 500 4040 10 1 15800000 916 6.41 0.57 12 0.16 905.00 10261.00 9800 20240524 -40.82 4795 20241209 20.96 6050 -4.13 20250116 5240 10.69 20250102 9800 -40.82 20240524 4795 20.96 20241209 1.44 N 041930 500 80 억 148443 N N 48 N 00 N
12 20250227 140513 57 100.00 KOSDAQ 화학 N N N N N 5790 10 2 0.17 111908120 19352 142.73 5810 5830 5730 7510 4050 5780 5782.77 0.94 0 -1552 5840 5810 5770 5740 5700 5825 5755 80 1730 500 4040 10 1 15800000 915 6.40 0.56 12 0.12 905.00 10261.00 9800 20240524 -40.92 4795 20241209 20.75 6050 -4.30 20250116 5240 10.50 20250102 9800 -40.92 20240524 4795 20.75 20241209 1.44 N 041930 500 80 억 148443 N N 48 N 00 N