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
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
20250221,160409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,1000,1,29.94,89859795525,23465205,919.89,3305,4340,3235,4340,2340,3340,3829.42,4.40,0,249805,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,3352,-10.56,0.32,12,30.38,-411.00,13489.00,4800,20240214,-9.58,2135,20241210,103.28,4340,0.00,20250221,2600,66.92,20250203,4345,-0.12,20240221,2135,103.28,20241210,3.59,N,030530,500,386 억,,3401845,N,N,1,N,00,N
20250221,150411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,1000,1,29.94,89269716105,23329242,914.56,3305,4340,3235,4340,2340,3340,3826.57,4.40,0,244260,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,3352,-10.56,0.32,12,30.20,-411.00,13489.00,4800,20240214,-9.58,2135,20241210,103.28,4340,0.00,20250221,2600,66.92,20250203,4345,-0.12,20240221,2135,103.28,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,140410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,265,2,7.93,33622701545,9559247,374.74,3305,3670,3235,4340,2340,3340,3517.34,4.40,0,471418,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2784,-8.77,0.27,12,12.38,-411.00,13489.00,4800,20240214,-24.90,2135,20241210,68.85,3800,-5.13,20250218,2600,38.65,20250203,4345,-17.03,20240221,2135,68.85,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,130409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,145,2,4.34,24816145815,7069420,277.14,3305,3670,3235,4340,2340,3340,3510.41,4.40,0,67592,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2692,-8.48,0.26,12,9.15,-411.00,13489.00,4800,20240214,-27.40,2135,20241210,63.23,3800,-8.29,20250218,2600,34.04,20250203,4345,-19.79,20240221,2135,63.23,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,120410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3455,115,2,3.44,12213162445,3547095,139.05,3305,3580,3235,4340,2340,3340,3443.22,4.40,0,137453,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2669,-8.41,0.26,12,4.59,-411.00,13489.00,4800,20240214,-28.02,2135,20241210,61.83,3800,-9.08,20250218,2600,32.88,20250203,4345,-20.48,20240221,2135,61.83,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,110409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3375,35,2,1.05,3179795845,960683,37.66,3305,3395,3235,4340,2340,3340,3309.85,4.40,0,48796,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2607,-8.21,0.25,12,1.24,-411.00,13489.00,4800,20240214,-29.69,2135,20241210,58.08,3800,-11.18,20250218,2600,29.81,20250203,4345,-22.32,20240221,2135,58.08,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,100409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3310,-30,5,-0.90,2294574005,696987,27.32,3305,3370,3235,4340,2340,3340,3291.96,4.40,0,63745,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2557,-8.05,0.25,12,0.90,-411.00,13489.00,4800,20240214,-31.04,2135,20241210,55.04,3800,-12.89,20250218,2600,27.31,20250203,4345,-23.82,20240221,2135,55.04,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250221,090410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3305,-35,5,-1.05,398884460,120866,4.74,3305,3325,3280,4340,2340,3340,3299.39,4.40,0,4201,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2553,-8.04,0.25,12,0.16,-411.00,13489.00,4800,20240214,-31.15,2135,20241210,54.80,3800,-13.03,20250218,2600,27.12,20250203,4345,-23.94,20240221,2135,54.80,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N
20250220,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3340,-265,5,-7.35,8610387920,2517169,42.42,3525,3560,3340,4685,2525,3605,3420.60,4.43,0,-23271,3738,3671,3558,3491,3378,3705,3525,386,1080,500,2300,5,1,77237981,2580,-8.13,0.25,12,3.26,-411.00,13489.00,4800,20240214,-30.42,2135,20241210,56.44,3800,-12.11,20250218,2600,28.46,20250203,4515,-26.02,20240220,2135,56.44,20241210,3.70,N,030530,500,386 억,,3422231,N,N,0,N,00,N
20250220,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3360,-245,5,-6.80,8032998770,2344688,39.51,3525,3560,3350,4685,2525,3605,3425.85,4.43,0,-39486,3738,3671,3558,3491,3378,3705,3525,386,1080,500,2300,5,1,77237981,2595,-8.18,0.25,12,3.04,-411.00,13489.00,4800,20240214,-30.00,2135,20241210,57.38,3800,-11.58,20250218,2600,29.23,20250203,4515,-25.58,20240220,2135,57.38,20241210,3.70,N,030530,500,386 억,,3422231,N,N,0,N,00,N
20250220,140410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3375,-230,5,-6.38,7188227055,2093755,35.28,3525,3560,3355,4685,2525,3605,3432.97,4.43,0,17939,3738,3671,3558,3491,3378,3705,3525,386,1080,500,2300,5,1,77237981,2607,-8.21,0.25,12,2.71,-411.00,13489.00,4800,20240214,-29.69,2135,20241210,58.08,3800,-11.18,20250218,2600,29.81,20250203,4515,-25.25,20240220,2135,58.08,20241210,3.70,N,030530,500,386 억,,3422231,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 160409 55 60.00 KOSDAQ 화학 N N N Y 60 N 4340 1000 1 29.94 89859795525 23465205 919.89 3305 4340 3235 4340 2340 3340 3829.42 4.40 0 249805 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 3352 -10.56 0.32 12 30.38 -411.00 13489.00 4800 20240214 -9.58 2135 20241210 103.28 4340 0.00 20250221 2600 66.92 20250203 4345 -0.12 20240221 2135 103.28 20241210 3.59 N 030530 500 386 억 3401845 N N 1 N 00 N
3 20250221 150411 55 60.00 KOSDAQ 화학 N N N Y 60 N 4340 1000 1 29.94 89269716105 23329242 914.56 3305 4340 3235 4340 2340 3340 3826.57 4.40 0 244260 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 3352 -10.56 0.32 12 30.20 -411.00 13489.00 4800 20240214 -9.58 2135 20241210 103.28 4340 0.00 20250221 2600 66.92 20250203 4345 -0.12 20240221 2135 103.28 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
4 20250221 140410 55 60.00 KOSDAQ 화학 N N N Y 60 N 3605 265 2 7.93 33622701545 9559247 374.74 3305 3670 3235 4340 2340 3340 3517.34 4.40 0 471418 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2784 -8.77 0.27 12 12.38 -411.00 13489.00 4800 20240214 -24.90 2135 20241210 68.85 3800 -5.13 20250218 2600 38.65 20250203 4345 -17.03 20240221 2135 68.85 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
5 20250221 130409 55 60.00 KOSDAQ 화학 N N N Y 60 N 3485 145 2 4.34 24816145815 7069420 277.14 3305 3670 3235 4340 2340 3340 3510.41 4.40 0 67592 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2692 -8.48 0.26 12 9.15 -411.00 13489.00 4800 20240214 -27.40 2135 20241210 63.23 3800 -8.29 20250218 2600 34.04 20250203 4345 -19.79 20240221 2135 63.23 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
6 20250221 120410 55 60.00 KOSDAQ 화학 N N N Y 60 N 3455 115 2 3.44 12213162445 3547095 139.05 3305 3580 3235 4340 2340 3340 3443.22 4.40 0 137453 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2669 -8.41 0.26 12 4.59 -411.00 13489.00 4800 20240214 -28.02 2135 20241210 61.83 3800 -9.08 20250218 2600 32.88 20250203 4345 -20.48 20240221 2135 61.83 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
7 20250221 110409 55 60.00 KOSDAQ 화학 N N N Y 60 N 3375 35 2 1.05 3179795845 960683 37.66 3305 3395 3235 4340 2340 3340 3309.85 4.40 0 48796 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2607 -8.21 0.25 12 1.24 -411.00 13489.00 4800 20240214 -29.69 2135 20241210 58.08 3800 -11.18 20250218 2600 29.81 20250203 4345 -22.32 20240221 2135 58.08 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
8 20250221 100409 55 60.00 KOSDAQ 화학 N N N Y 60 N 3310 -30 5 -0.90 2294574005 696987 27.32 3305 3370 3235 4340 2340 3340 3291.96 4.40 0 63745 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2557 -8.05 0.25 12 0.90 -411.00 13489.00 4800 20240214 -31.04 2135 20241210 55.04 3800 -12.89 20250218 2600 27.31 20250203 4345 -23.82 20240221 2135 55.04 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
9 20250221 090410 55 60.00 KOSDAQ 화학 N N N Y 60 N 3305 -35 5 -1.05 398884460 120866 4.74 3305 3325 3280 4340 2340 3340 3299.39 4.40 0 4201 3633 3486 3413 3266 3193 3450 3230 386 1000 500 2130 5 1 77237981 2553 -8.04 0.25 12 0.16 -411.00 13489.00 4800 20240214 -31.15 2135 20241210 54.80 3800 -13.03 20250218 2600 27.12 20250203 4345 -23.94 20240221 2135 54.80 20241210 3.59 N 030530 500 386 억 3401845 N N 0 N 00 N
10 20250220 160408 55 60.00 KOSDAQ 화학 N N N Y 60 N 3340 -265 5 -7.35 8610387920 2517169 42.42 3525 3560 3340 4685 2525 3605 3420.60 4.43 0 -23271 3738 3671 3558 3491 3378 3705 3525 386 1080 500 2300 5 1 77237981 2580 -8.13 0.25 12 3.26 -411.00 13489.00 4800 20240214 -30.42 2135 20241210 56.44 3800 -12.11 20250218 2600 28.46 20250203 4515 -26.02 20240220 2135 56.44 20241210 3.70 N 030530 500 386 억 3422231 N N 0 N 00 N
11 20250220 150408 55 60.00 KOSDAQ 화학 N N N Y 60 N 3360 -245 5 -6.80 8032998770 2344688 39.51 3525 3560 3350 4685 2525 3605 3425.85 4.43 0 -39486 3738 3671 3558 3491 3378 3705 3525 386 1080 500 2300 5 1 77237981 2595 -8.18 0.25 12 3.04 -411.00 13489.00 4800 20240214 -30.00 2135 20241210 57.38 3800 -11.58 20250218 2600 29.23 20250203 4515 -25.58 20240220 2135 57.38 20241210 3.70 N 030530 500 386 억 3422231 N N 0 N 00 N
12 20250220 140410 55 60.00 KOSDAQ 화학 N N N Y 60 N 3375 -230 5 -6.38 7188227055 2093755 35.28 3525 3560 3355 4685 2525 3605 3432.97 4.43 0 17939 3738 3671 3558 3491 3378 3705 3525 386 1080 500 2300 5 1 77237981 2607 -8.21 0.25 12 2.71 -411.00 13489.00 4800 20240214 -29.69 2135 20241210 58.08 3800 -11.18 20250218 2600 29.81 20250203 4515 -25.25 20240220 2135 58.08 20241210 3.70 N 030530 500 386 억 3422231 N N 0 N 00 N