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
352090/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
20250228,161259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-125,5,-3.70,770366405,233371,214.89,3360,3360,3245,4390,2370,3380,3301.04,0.61,0,-41902,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,875,6.96,1.07,12,0.87,468.00,3046.00,4480,20240830,-27.34,2880,20241209,13.02,3970,-18.01,20250114,2950,10.34,20250203,8890,-63.39,20240508,2880,13.02,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,151304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-135,5,-3.99,740342890,224138,206.39,3360,3360,3245,4390,2370,3380,3303.07,0.61,0,-38892,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,872,6.93,1.07,12,0.83,468.00,3046.00,4480,20240830,-27.57,2880,20241209,12.67,3970,-18.26,20250114,2950,10.00,20250203,8890,-63.50,20240508,2880,12.67,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,141305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-120,5,-3.55,646356500,195270,179.80,3360,3360,3260,4390,2370,3380,3310.07,0.61,0,-39819,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,876,6.97,1.07,12,0.73,468.00,3046.00,4480,20240830,-27.23,2880,20241209,13.19,3970,-17.88,20250114,2950,10.51,20250203,8890,-63.33,20240508,2880,13.19,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,131257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-90,5,-2.66,589954185,178035,163.93,3360,3360,3275,4390,2370,3380,3313.70,0.61,0,-36789,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,884,7.03,1.08,12,0.66,468.00,3046.00,4480,20240830,-26.56,2880,20241209,14.24,3970,-17.13,20250114,2950,11.53,20250203,8890,-62.99,20240508,2880,14.24,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,121252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-80,5,-2.37,516650110,155720,143.39,3360,3360,3285,4390,2370,3380,3317.81,0.61,0,-26387,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,887,7.05,1.08,12,0.58,468.00,3046.00,4480,20240830,-26.34,2880,20241209,14.58,3970,-16.88,20250114,2950,11.86,20250203,8890,-62.88,20240508,2880,14.58,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,111256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-45,5,-1.33,343374765,103256,95.08,3360,3360,3305,4390,2370,3380,3325.47,0.61,0,2855,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,896,7.13,1.09,12,0.38,468.00,3046.00,4480,20240830,-25.56,2880,20241209,15.80,3970,-15.99,20250114,2950,13.05,20250203,8890,-62.49,20240508,2880,15.80,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,101255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-55,5,-1.63,218206265,65672,60.47,3360,3360,3305,4390,2370,3380,3322.67,0.61,0,3928,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,894,7.10,1.09,12,0.24,468.00,3046.00,4480,20240830,-25.78,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250228,091259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-50,5,-1.48,82155690,24697,22.74,3360,3360,3305,4390,2370,3380,3326.55,0.61,0,-3904,3426,3402,3376,3352,3326,3390,3340,27,1010,100,2360,5,1,26872998,895,7.12,1.09,12,0.09,468.00,3046.00,4480,20240830,-25.67,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.47,N,352090,100,26 억,,165235,N,N,0,N,00,N
20250227,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-5,5,-0.15,364993600,108197,86.28,3385,3400,3350,4400,2370,3385,3373.36,0.71,0,-26222,3451,3417,3366,3332,3281,3435,3350,27,1015,100,2360,5,1,26872998,908,7.22,1.11,12,0.40,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.46,N,352090,100,26 억,,191162,N,N,0,N,00,N
20250227,151246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,0,3,0.00,341928285,101376,80.84,3385,3400,3350,4400,2370,3385,3372.87,0.71,0,-24880,3451,3417,3366,3332,3281,3435,3350,27,1015,100,2360,5,1,26872998,910,7.23,1.11,12,0.38,468.00,3046.00,4480,20240830,-24.44,2880,20241209,17.53,3970,-14.74,20250114,2950,14.75,20250203,8890,-61.92,20240508,2880,17.53,20241209,1.46,N,352090,100,26 억,,191162,N,N,0,N,00,N
20250227,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-5,5,-0.15,298153970,88416,70.50,3385,3400,3350,4400,2370,3385,3372.17,0.71,0,-22104,3451,3417,3366,3332,3281,3435,3350,27,1015,100,2360,5,1,26872998,908,7.22,1.11,12,0.33,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.46,N,352090,100,26 억,,191162,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 161259 57 100.00 KOSDAQ 화학 N N N N N 3255 -125 5 -3.70 770366405 233371 214.89 3360 3360 3245 4390 2370 3380 3301.04 0.61 0 -41902 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 875 6.96 1.07 12 0.87 468.00 3046.00 4480 20240830 -27.34 2880 20241209 13.02 3970 -18.01 20250114 2950 10.34 20250203 8890 -63.39 20240508 2880 13.02 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
3 20250228 151304 57 100.00 KOSDAQ 화학 N N N N N 3245 -135 5 -3.99 740342890 224138 206.39 3360 3360 3245 4390 2370 3380 3303.07 0.61 0 -38892 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 872 6.93 1.07 12 0.83 468.00 3046.00 4480 20240830 -27.57 2880 20241209 12.67 3970 -18.26 20250114 2950 10.00 20250203 8890 -63.50 20240508 2880 12.67 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
4 20250228 141305 57 100.00 KOSDAQ 화학 N N N N N 3260 -120 5 -3.55 646356500 195270 179.80 3360 3360 3260 4390 2370 3380 3310.07 0.61 0 -39819 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 876 6.97 1.07 12 0.73 468.00 3046.00 4480 20240830 -27.23 2880 20241209 13.19 3970 -17.88 20250114 2950 10.51 20250203 8890 -63.33 20240508 2880 13.19 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
5 20250228 131257 57 100.00 KOSDAQ 화학 N N N N N 3290 -90 5 -2.66 589954185 178035 163.93 3360 3360 3275 4390 2370 3380 3313.70 0.61 0 -36789 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 884 7.03 1.08 12 0.66 468.00 3046.00 4480 20240830 -26.56 2880 20241209 14.24 3970 -17.13 20250114 2950 11.53 20250203 8890 -62.99 20240508 2880 14.24 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
6 20250228 121252 57 100.00 KOSDAQ 화학 N N N N N 3300 -80 5 -2.37 516650110 155720 143.39 3360 3360 3285 4390 2370 3380 3317.81 0.61 0 -26387 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 887 7.05 1.08 12 0.58 468.00 3046.00 4480 20240830 -26.34 2880 20241209 14.58 3970 -16.88 20250114 2950 11.86 20250203 8890 -62.88 20240508 2880 14.58 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
7 20250228 111256 57 100.00 KOSDAQ 화학 N N N N N 3335 -45 5 -1.33 343374765 103256 95.08 3360 3360 3305 4390 2370 3380 3325.47 0.61 0 2855 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 896 7.13 1.09 12 0.38 468.00 3046.00 4480 20240830 -25.56 2880 20241209 15.80 3970 -15.99 20250114 2950 13.05 20250203 8890 -62.49 20240508 2880 15.80 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
8 20250228 101255 57 100.00 KOSDAQ 화학 N N N N N 3325 -55 5 -1.63 218206265 65672 60.47 3360 3360 3305 4390 2370 3380 3322.67 0.61 0 3928 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 894 7.10 1.09 12 0.24 468.00 3046.00 4480 20240830 -25.78 2880 20241209 15.45 3970 -16.25 20250114 2950 12.71 20250203 8890 -62.60 20240508 2880 15.45 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
9 20250228 091259 57 100.00 KOSDAQ 화학 N N N N N 3330 -50 5 -1.48 82155690 24697 22.74 3360 3360 3305 4390 2370 3380 3326.55 0.61 0 -3904 3426 3402 3376 3352 3326 3390 3340 27 1010 100 2360 5 1 26872998 895 7.12 1.09 12 0.09 468.00 3046.00 4480 20240830 -25.67 2880 20241209 15.62 3970 -16.12 20250114 2950 12.88 20250203 8890 -62.54 20240508 2880 15.62 20241209 1.47 N 352090 100 26 억 165235 N N 0 N 00 N
10 20250227 161243 57 100.00 KOSDAQ 화학 N N N N N 3380 -5 5 -0.15 364993600 108197 86.28 3385 3400 3350 4400 2370 3385 3373.36 0.71 0 -26222 3451 3417 3366 3332 3281 3435 3350 27 1015 100 2360 5 1 26872998 908 7.22 1.11 12 0.40 468.00 3046.00 4480 20240830 -24.55 2880 20241209 17.36 3970 -14.86 20250114 2950 14.58 20250203 8890 -61.98 20240508 2880 17.36 20241209 1.46 N 352090 100 26 억 191162 N N 0 N 00 N
11 20250227 151246 57 100.00 KOSDAQ 화학 N N N N N 3385 0 3 0.00 341928285 101376 80.84 3385 3400 3350 4400 2370 3385 3372.87 0.71 0 -24880 3451 3417 3366 3332 3281 3435 3350 27 1015 100 2360 5 1 26872998 910 7.23 1.11 12 0.38 468.00 3046.00 4480 20240830 -24.44 2880 20241209 17.53 3970 -14.74 20250114 2950 14.75 20250203 8890 -61.92 20240508 2880 17.53 20241209 1.46 N 352090 100 26 억 191162 N N 0 N 00 N
12 20250227 141247 57 100.00 KOSDAQ 화학 N N N N N 3380 -5 5 -0.15 298153970 88416 70.50 3385 3400 3350 4400 2370 3385 3372.17 0.71 0 -22104 3451 3417 3366 3332 3281 3435 3350 27 1015 100 2360 5 1 26872998 908 7.22 1.11 12 0.33 468.00 3046.00 4480 20240830 -24.55 2880 20241209 17.36 3970 -14.86 20250114 2950 14.58 20250203 8890 -61.98 20240508 2880 17.36 20241209 1.46 N 352090 100 26 억 191162 N N 0 N 00 N