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
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
20250221,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,40,2,1.21,1075326120,318032,199.64,3295,3425,3295,4300,2320,3310,3381.26,0.65,0,21743,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,900,7.16,1.10,12,1.18,468.00,3046.00,4500,20240215,-25.56,2880,20241209,16.32,3970,-15.62,20250114,2950,13.56,20250203,8890,-62.32,20240508,2880,16.32,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,151219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,90,2,2.72,948037395,280367,176.00,3295,3425,3295,4300,2320,3310,3381.42,0.65,0,23587,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,914,7.26,1.12,12,1.04,468.00,3046.00,4500,20240215,-24.44,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,100,2,3.02,882716605,261109,163.91,3295,3425,3295,4300,2320,3310,3380.64,0.65,0,28297,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,916,7.29,1.12,12,0.97,468.00,3046.00,4500,20240215,-24.22,2880,20241209,18.40,3970,-14.11,20250114,2950,15.59,20250203,8890,-61.64,20240508,2880,18.40,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,131219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,95,2,2.87,835607505,247218,155.19,3295,3425,3295,4300,2320,3310,3380.04,0.65,0,29486,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,915,7.28,1.12,12,0.92,468.00,3046.00,4500,20240215,-24.33,2880,20241209,18.23,3970,-14.23,20250114,2950,15.42,20250203,8890,-61.70,20240508,2880,18.23,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,121219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,90,2,2.72,767279160,227172,142.61,3295,3415,3295,4300,2320,3310,3377.53,0.65,0,33976,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,914,7.26,1.12,12,0.85,468.00,3046.00,4500,20240215,-24.44,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,60,2,1.81,655128635,194194,121.91,3295,3415,3295,4300,2320,3310,3373.58,0.65,0,51121,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,906,7.20,1.11,12,0.72,468.00,3046.00,4500,20240215,-25.11,2880,20241209,17.01,3970,-15.11,20250114,2950,14.24,20250203,8890,-62.09,20240508,2880,17.01,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,101218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,90,2,2.72,544328885,161484,101.37,3295,3415,3295,4300,2320,3310,3370.79,0.65,0,44170,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,914,7.26,1.12,12,0.60,468.00,3046.00,4500,20240215,-24.44,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250221,091220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,25,2,0.76,5466390,1654,1.04,3295,3345,3295,4300,2320,3310,3304.95,0.65,0,381,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,896,7.13,1.09,12,0.01,468.00,3046.00,4500,20240215,-25.89,2880,20241209,15.80,3970,-15.99,20250114,2950,13.05,20250203,8890,-62.49,20240508,2880,15.80,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N
20250220,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,529123755,159298,118.62,3345,3360,3280,4320,2330,3325,3321.60,0.64,0,3267,3401,3362,3331,3292,3261,3382,3312,27,995,100,2320,5,1,26872998,889,7.07,1.09,12,0.59,468.00,3046.00,4500,20240215,-26.44,2880,20241209,14.93,3970,-16.62,20250114,2950,12.20,20250203,8890,-62.77,20240508,2880,14.93,20241209,1.33,N,352090,100,26 억,,171599,N,N,0,N,00,N
20250220,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,495322005,149064,110.99,3345,3360,3280,4320,2330,3325,3322.88,0.64,0,2660,3401,3362,3331,3292,3261,3382,3312,27,995,100,2320,5,1,26872998,889,7.07,1.09,12,0.55,468.00,3046.00,4500,20240215,-26.44,2880,20241209,14.93,3970,-16.62,20250114,2950,12.20,20250203,8890,-62.77,20240508,2880,14.93,20241209,1.33,N,352090,100,26 억,,171599,N,N,0,N,00,N
20250220,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,5,2,0.15,459502155,138249,102.94,3345,3360,3280,4320,2330,3325,3323.73,0.64,0,-721,3401,3362,3331,3292,3261,3382,3312,27,995,100,2320,5,1,26872998,895,7.12,1.09,12,0.51,468.00,3046.00,4500,20240215,-26.00,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.33,N,352090,100,26 억,,171599,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 161214 57 100.00 KOSDAQ 화학 N N N N N 3350 40 2 1.21 1075326120 318032 199.64 3295 3425 3295 4300 2320 3310 3381.26 0.65 0 21743 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 900 7.16 1.10 12 1.18 468.00 3046.00 4500 20240215 -25.56 2880 20241209 16.32 3970 -15.62 20250114 2950 13.56 20250203 8890 -62.32 20240508 2880 16.32 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
3 20250221 151219 57 100.00 KOSDAQ 화학 N N N N N 3400 90 2 2.72 948037395 280367 176.00 3295 3425 3295 4300 2320 3310 3381.42 0.65 0 23587 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 914 7.26 1.12 12 1.04 468.00 3046.00 4500 20240215 -24.44 2880 20241209 18.06 3970 -14.36 20250114 2950 15.25 20250203 8890 -61.75 20240508 2880 18.06 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
4 20250221 141220 57 100.00 KOSDAQ 화학 N N N N N 3410 100 2 3.02 882716605 261109 163.91 3295 3425 3295 4300 2320 3310 3380.64 0.65 0 28297 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 916 7.29 1.12 12 0.97 468.00 3046.00 4500 20240215 -24.22 2880 20241209 18.40 3970 -14.11 20250114 2950 15.59 20250203 8890 -61.64 20240508 2880 18.40 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
5 20250221 131219 57 100.00 KOSDAQ 화학 N N N N N 3405 95 2 2.87 835607505 247218 155.19 3295 3425 3295 4300 2320 3310 3380.04 0.65 0 29486 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 915 7.28 1.12 12 0.92 468.00 3046.00 4500 20240215 -24.33 2880 20241209 18.23 3970 -14.23 20250114 2950 15.42 20250203 8890 -61.70 20240508 2880 18.23 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
6 20250221 121219 57 100.00 KOSDAQ 화학 N N N N N 3400 90 2 2.72 767279160 227172 142.61 3295 3415 3295 4300 2320 3310 3377.53 0.65 0 33976 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 914 7.26 1.12 12 0.85 468.00 3046.00 4500 20240215 -24.44 2880 20241209 18.06 3970 -14.36 20250114 2950 15.25 20250203 8890 -61.75 20240508 2880 18.06 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
7 20250221 111215 57 100.00 KOSDAQ 화학 N N N N N 3370 60 2 1.81 655128635 194194 121.91 3295 3415 3295 4300 2320 3310 3373.58 0.65 0 51121 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 906 7.20 1.11 12 0.72 468.00 3046.00 4500 20240215 -25.11 2880 20241209 17.01 3970 -15.11 20250114 2950 14.24 20250203 8890 -62.09 20240508 2880 17.01 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
8 20250221 101218 57 100.00 KOSDAQ 화학 N N N N N 3400 90 2 2.72 544328885 161484 101.37 3295 3415 3295 4300 2320 3310 3370.79 0.65 0 44170 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 914 7.26 1.12 12 0.60 468.00 3046.00 4500 20240215 -24.44 2880 20241209 18.06 3970 -14.36 20250114 2950 15.25 20250203 8890 -61.75 20240508 2880 18.06 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
9 20250221 091220 57 100.00 KOSDAQ 화학 N N N N N 3335 25 2 0.76 5466390 1654 1.04 3295 3345 3295 4300 2320 3310 3304.95 0.65 0 381 3396 3352 3316 3272 3236 3335 3255 27 990 100 2310 5 1 26872998 896 7.13 1.09 12 0.01 468.00 3046.00 4500 20240215 -25.89 2880 20241209 15.80 3970 -15.99 20250114 2950 13.05 20250203 8890 -62.49 20240508 2880 15.80 20241209 1.40 N 352090 100 26 억 174270 N N 0 N 00 N
10 20250220 161208 57 100.00 KOSDAQ 화학 N N N N N 3310 -15 5 -0.45 529123755 159298 118.62 3345 3360 3280 4320 2330 3325 3321.60 0.64 0 3267 3401 3362 3331 3292 3261 3382 3312 27 995 100 2320 5 1 26872998 889 7.07 1.09 12 0.59 468.00 3046.00 4500 20240215 -26.44 2880 20241209 14.93 3970 -16.62 20250114 2950 12.20 20250203 8890 -62.77 20240508 2880 14.93 20241209 1.33 N 352090 100 26 억 171599 N N 0 N 00 N
11 20250220 151215 57 100.00 KOSDAQ 화학 N N N N N 3310 -15 5 -0.45 495322005 149064 110.99 3345 3360 3280 4320 2330 3325 3322.88 0.64 0 2660 3401 3362 3331 3292 3261 3382 3312 27 995 100 2320 5 1 26872998 889 7.07 1.09 12 0.55 468.00 3046.00 4500 20240215 -26.44 2880 20241209 14.93 3970 -16.62 20250114 2950 12.20 20250203 8890 -62.77 20240508 2880 14.93 20241209 1.33 N 352090 100 26 억 171599 N N 0 N 00 N
12 20250220 141214 57 100.00 KOSDAQ 화학 N N N N N 3330 5 2 0.15 459502155 138249 102.94 3345 3360 3280 4320 2330 3325 3323.73 0.64 0 -721 3401 3362 3331 3292 3261 3382 3312 27 995 100 2320 5 1 26872998 895 7.12 1.09 12 0.51 468.00 3046.00 4500 20240215 -26.00 2880 20241209 15.62 3970 -16.12 20250114 2950 12.88 20250203 8890 -62.54 20240508 2880 15.62 20241209 1.33 N 352090 100 26 억 171599 N N 0 N 00 N