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
352940/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
20250228,161301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-100,5,-4.22,30379460,13127,329.25,2330,2400,2260,3080,1660,2370,2314.27,0.20,0,-660,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,247,-3.91,0.61,12,0.12,-580.00,3747.00,3330,20240219,-31.83,1965,20241209,15.52,2400,-5.42,20250228,2020,12.38,20250102,3270,-30.58,20240228,1965,15.52,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,151306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-35,5,-1.48,25778085,11100,278.40,2330,2400,2260,3080,1660,2370,2322.35,0.20,0,-660,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,254,-4.03,0.62,12,0.10,-580.00,3747.00,3330,20240219,-29.88,1965,20241209,18.83,2400,-2.71,20250228,2020,15.59,20250102,3270,-28.59,20240228,1965,18.83,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,141307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-10,5,-0.42,24579330,10591,265.64,2330,2400,2260,3080,1660,2370,2320.78,0.20,0,-659,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,256,-4.07,0.63,12,0.10,-580.00,3747.00,3330,20240219,-29.13,1965,20241209,20.10,2400,-1.67,20250228,2020,16.83,20250102,3270,-27.83,20240228,1965,20.10,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,131259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-90,5,-3.80,17951345,7794,195.49,2330,2400,2260,3080,1660,2370,2303.23,0.20,0,-420,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,248,-3.93,0.61,12,0.07,-580.00,3747.00,3330,20240219,-31.53,1965,20241209,16.03,2400,-5.00,20250228,2020,12.87,20250102,3270,-30.28,20240228,1965,16.03,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,121254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-100,5,-4.22,11597465,4993,125.23,2330,2400,2260,3080,1660,2370,2322.74,0.20,0,-779,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,247,-3.91,0.61,12,0.05,-580.00,3747.00,3330,20240219,-31.83,1965,20241209,15.52,2400,-5.42,20250228,2020,12.38,20250102,3270,-30.58,20240228,1965,15.52,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,111258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-45,5,-1.90,9064340,3886,97.47,2330,2400,2260,3080,1660,2370,2332.56,0.20,0,-872,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,253,-4.01,0.62,12,0.04,-580.00,3747.00,3330,20240219,-30.18,1965,20241209,18.32,2400,-3.12,20250228,2020,15.10,20250102,3270,-28.90,20240228,1965,18.32,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,101257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-25,5,-1.05,6683180,2861,71.76,2330,2400,2260,3080,1660,2370,2335.96,0.20,0,-308,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,255,-4.04,0.63,12,0.03,-580.00,3747.00,3330,20240219,-29.58,1965,20241209,19.34,2400,-2.29,20250228,2020,16.09,20250102,3270,-28.29,20240228,1965,19.34,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250228,091301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,15,2,0.63,679015,285,7.15,2330,2400,2330,3080,1660,2370,2382.51,0.20,0,-15,2413,2391,2353,2331,2293,2402,2342,60,710,500,1700,5,1,10867730,259,-4.11,0.64,12,0.00,-580.00,3747.00,3330,20240219,-28.38,1965,20241209,21.37,2400,-0.62,20250228,2020,18.07,20250102,3270,-27.06,20240228,1965,21.37,20241209,0.03,N,352940,500,59 억,,21754,N,N,0,N,00,N
20250227,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,20,2,0.85,9351475,3987,41.62,2315,2375,2315,3055,1645,2350,2345.49,0.20,0,-190,2436,2392,2351,2307,2266,2415,2330,60,705,500,1690,5,1,10867730,258,-4.09,0.63,12,0.04,-580.00,3747.00,3385,20240216,-29.99,1965,20241209,20.61,2395,-1.04,20250226,2020,17.33,20250102,3270,-27.52,20240227,1965,20.61,20241209,0.03,N,352940,500,59 억,,21944,N,N,0,N,00,N
20250227,151247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,8846680,3774,39.40,2315,2375,2315,3055,1645,2350,2344.11,0.20,0,-177,2436,2392,2351,2307,2266,2415,2330,60,705,500,1690,5,1,10867730,255,-4.05,0.63,12,0.03,-580.00,3747.00,3385,20240216,-30.58,1965,20241209,19.59,2395,-1.88,20250226,2020,16.34,20250102,3270,-28.13,20240227,1965,19.59,20241209,0.03,N,352940,500,59 억,,21944,N,N,0,N,00,N
20250227,141249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,20,2,0.85,8498890,3626,37.85,2315,2375,2315,3055,1645,2350,2343.87,0.20,0,-177,2436,2392,2351,2307,2266,2415,2330,60,705,500,1690,5,1,10867730,258,-4.09,0.63,12,0.03,-580.00,3747.00,3385,20240216,-29.99,1965,20241209,20.61,2395,-1.04,20250226,2020,17.33,20250102,3270,-27.52,20240227,1965,20.61,20241209,0.03,N,352940,500,59 억,,21944,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 161301 57 100.00 KOSDAQ 화학 N N N N N 2270 -100 5 -4.22 30379460 13127 329.25 2330 2400 2260 3080 1660 2370 2314.27 0.20 0 -660 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 247 -3.91 0.61 12 0.12 -580.00 3747.00 3330 20240219 -31.83 1965 20241209 15.52 2400 -5.42 20250228 2020 12.38 20250102 3270 -30.58 20240228 1965 15.52 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
3 20250228 151306 57 100.00 KOSDAQ 화학 N N N N N 2335 -35 5 -1.48 25778085 11100 278.40 2330 2400 2260 3080 1660 2370 2322.35 0.20 0 -660 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 254 -4.03 0.62 12 0.10 -580.00 3747.00 3330 20240219 -29.88 1965 20241209 18.83 2400 -2.71 20250228 2020 15.59 20250102 3270 -28.59 20240228 1965 18.83 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
4 20250228 141307 57 100.00 KOSDAQ 화학 N N N N N 2360 -10 5 -0.42 24579330 10591 265.64 2330 2400 2260 3080 1660 2370 2320.78 0.20 0 -659 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 256 -4.07 0.63 12 0.10 -580.00 3747.00 3330 20240219 -29.13 1965 20241209 20.10 2400 -1.67 20250228 2020 16.83 20250102 3270 -27.83 20240228 1965 20.10 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
5 20250228 131259 57 100.00 KOSDAQ 화학 N N N N N 2280 -90 5 -3.80 17951345 7794 195.49 2330 2400 2260 3080 1660 2370 2303.23 0.20 0 -420 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 248 -3.93 0.61 12 0.07 -580.00 3747.00 3330 20240219 -31.53 1965 20241209 16.03 2400 -5.00 20250228 2020 12.87 20250102 3270 -30.28 20240228 1965 16.03 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
6 20250228 121254 57 100.00 KOSDAQ 화학 N N N N N 2270 -100 5 -4.22 11597465 4993 125.23 2330 2400 2260 3080 1660 2370 2322.74 0.20 0 -779 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 247 -3.91 0.61 12 0.05 -580.00 3747.00 3330 20240219 -31.83 1965 20241209 15.52 2400 -5.42 20250228 2020 12.38 20250102 3270 -30.58 20240228 1965 15.52 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
7 20250228 111258 57 100.00 KOSDAQ 화학 N N N N N 2325 -45 5 -1.90 9064340 3886 97.47 2330 2400 2260 3080 1660 2370 2332.56 0.20 0 -872 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 253 -4.01 0.62 12 0.04 -580.00 3747.00 3330 20240219 -30.18 1965 20241209 18.32 2400 -3.12 20250228 2020 15.10 20250102 3270 -28.90 20240228 1965 18.32 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
8 20250228 101257 57 100.00 KOSDAQ 화학 N N N N N 2345 -25 5 -1.05 6683180 2861 71.76 2330 2400 2260 3080 1660 2370 2335.96 0.20 0 -308 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 255 -4.04 0.63 12 0.03 -580.00 3747.00 3330 20240219 -29.58 1965 20241209 19.34 2400 -2.29 20250228 2020 16.09 20250102 3270 -28.29 20240228 1965 19.34 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
9 20250228 091301 57 100.00 KOSDAQ 화학 N N N N N 2385 15 2 0.63 679015 285 7.15 2330 2400 2330 3080 1660 2370 2382.51 0.20 0 -15 2413 2391 2353 2331 2293 2402 2342 60 710 500 1700 5 1 10867730 259 -4.11 0.64 12 0.00 -580.00 3747.00 3330 20240219 -28.38 1965 20241209 21.37 2400 -0.62 20250228 2020 18.07 20250102 3270 -27.06 20240228 1965 21.37 20241209 0.03 N 352940 500 59 억 21754 N N 0 N 00 N
10 20250227 161245 57 100.00 KOSDAQ 화학 N N N N N 2370 20 2 0.85 9351475 3987 41.62 2315 2375 2315 3055 1645 2350 2345.49 0.20 0 -190 2436 2392 2351 2307 2266 2415 2330 60 705 500 1690 5 1 10867730 258 -4.09 0.63 12 0.04 -580.00 3747.00 3385 20240216 -29.99 1965 20241209 20.61 2395 -1.04 20250226 2020 17.33 20250102 3270 -27.52 20240227 1965 20.61 20241209 0.03 N 352940 500 59 억 21944 N N 0 N 00 N
11 20250227 151247 57 100.00 KOSDAQ 화학 N N N N N 2350 0 3 0.00 8846680 3774 39.40 2315 2375 2315 3055 1645 2350 2344.11 0.20 0 -177 2436 2392 2351 2307 2266 2415 2330 60 705 500 1690 5 1 10867730 255 -4.05 0.63 12 0.03 -580.00 3747.00 3385 20240216 -30.58 1965 20241209 19.59 2395 -1.88 20250226 2020 16.34 20250102 3270 -28.13 20240227 1965 19.59 20241209 0.03 N 352940 500 59 억 21944 N N 0 N 00 N
12 20250227 141249 57 100.00 KOSDAQ 화학 N N N N N 2370 20 2 0.85 8498890 3626 37.85 2315 2375 2315 3055 1645 2350 2343.87 0.20 0 -177 2436 2392 2351 2307 2266 2415 2330 60 705 500 1690 5 1 10867730 258 -4.09 0.63 12 0.03 -580.00 3747.00 3385 20240216 -29.99 1965 20241209 20.61 2395 -1.04 20250226 2020 17.33 20250102 3270 -27.52 20240227 1965 20.61 20241209 0.03 N 352940 500 59 억 21944 N N 0 N 00 N