ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,20,2,0.61,446465985,134093,114.15,3300,3370,3300,4295,2315,3305,3329.52,0.69,0,-11470,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,894,7.10,1.09,12,0.50,468.00,3046.00,4500,20240215,-26.11,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,20,2,0.61,425620030,127820,108.81,3300,3370,3300,4295,2315,3305,3329.84,0.69,0,-11824,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,894,7.10,1.09,12,0.48,468.00,3046.00,4500,20240215,-26.11,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,25,2,0.76,393895690,118276,100.68,3300,3370,3300,4295,2315,3305,3330.31,0.69,0,-14604,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,895,7.12,1.09,12,0.44,468.00,3046.00,4500,20240215,-26.00,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,131207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,50,2,1.51,350751160,105318,89.65,3300,3370,3300,4295,2315,3305,3330.40,0.69,0,-13785,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,902,7.17,1.10,12,0.39,468.00,3046.00,4500,20240215,-25.44,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,121207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,15,2,0.45,285320880,85718,72.97,3300,3370,3300,4295,2315,3305,3328.60,0.69,0,-13386,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,892,7.09,1.09,12,0.32,468.00,3046.00,4500,20240215,-26.22,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,15,2,0.45,265301410,79682,67.83,3300,3370,3300,4295,2315,3305,3329.50,0.69,0,-16643,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,892,7.09,1.09,12,0.30,468.00,3046.00,4500,20240215,-26.22,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,101208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,40,2,1.21,169862080,50960,43.38,3300,3370,3300,4295,2315,3305,3333.24,0.69,0,-16135,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,899,7.15,1.10,12,0.19,468.00,3046.00,4500,20240215,-25.67,2880,20241209,16.15,3970,-15.74,20250114,2950,13.39,20250203,8890,-62.37,20240508,2880,16.15,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250219,091210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,5,2,0.15,12410630,3750,3.19,3300,3325,3300,4295,2315,3305,3309.50,0.69,0,834,3371,3337,3306,3272,3241,3322,3257,27,990,100,2310,5,1,26872998,889,7.07,1.09,12,0.01,468.00,3046.00,4500,20240215,-26.44,2880,20241209,14.93,3970,-16.62,20250114,2950,12.20,20250203,8890,-62.77,20240508,2880,14.93,20241209,1.39,N,352090,100,26 억,,186153,N,N,0,N,00,N
20250218,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-15,5,-0.45,382743540,115670,65.90,3320,3340,3275,4315,2325,3320,3308.95,0.53,0,34385,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,888,7.06,1.09,12,0.43,468.00,3046.00,4500,20240215,-26.56,2880,20241209,14.76,3970,-16.75,20250114,2950,12.03,20250203,8890,-62.82,20240508,2880,14.76,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250218,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,0,3,0.00,357164575,107936,61.49,3320,3340,3275,4315,2325,3320,3309.04,0.53,0,35172,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,892,7.09,1.09,12,0.40,468.00,3046.00,4500,20240215,-26.22,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250218,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-15,5,-0.45,273661805,82707,47.12,3320,3340,3275,4315,2325,3320,3308.81,0.53,0,20403,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,888,7.06,1.09,12,0.31,468.00,3046.00,4500,20240215,-26.56,2880,20241209,14.76,3970,-16.75,20250114,2950,12.03,20250203,8890,-62.82,20240508,2880,14.76,20241209,1.33,N,352090,100,26 억,,142768,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 20250219 161207 57 100.00 KOSDAQ 화학 N N N N N 3325 20 2 0.61 446465985 134093 114.15 3300 3370 3300 4295 2315 3305 3329.52 0.69 0 -11470 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 894 7.10 1.09 12 0.50 468.00 3046.00 4500 20240215 -26.11 2880 20241209 15.45 3970 -16.25 20250114 2950 12.71 20250203 8890 -62.60 20240508 2880 15.45 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
3 20250219 151211 57 100.00 KOSDAQ 화학 N N N N N 3325 20 2 0.61 425620030 127820 108.81 3300 3370 3300 4295 2315 3305 3329.84 0.69 0 -11824 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 894 7.10 1.09 12 0.48 468.00 3046.00 4500 20240215 -26.11 2880 20241209 15.45 3970 -16.25 20250114 2950 12.71 20250203 8890 -62.60 20240508 2880 15.45 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
4 20250219 141206 57 100.00 KOSDAQ 화학 N N N N N 3330 25 2 0.76 393895690 118276 100.68 3300 3370 3300 4295 2315 3305 3330.31 0.69 0 -14604 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 895 7.12 1.09 12 0.44 468.00 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 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
5 20250219 131207 57 100.00 KOSDAQ 화학 N N N N N 3355 50 2 1.51 350751160 105318 89.65 3300 3370 3300 4295 2315 3305 3330.40 0.69 0 -13785 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 902 7.17 1.10 12 0.39 468.00 3046.00 4500 20240215 -25.44 2880 20241209 16.49 3970 -15.49 20250114 2950 13.73 20250203 8890 -62.26 20240508 2880 16.49 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
6 20250219 121207 57 100.00 KOSDAQ 화학 N N N N N 3320 15 2 0.45 285320880 85718 72.97 3300 3370 3300 4295 2315 3305 3328.60 0.69 0 -13386 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 892 7.09 1.09 12 0.32 468.00 3046.00 4500 20240215 -26.22 2880 20241209 15.28 3970 -16.37 20250114 2950 12.54 20250203 8890 -62.65 20240508 2880 15.28 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
7 20250219 111208 57 100.00 KOSDAQ 화학 N N N N N 3320 15 2 0.45 265301410 79682 67.83 3300 3370 3300 4295 2315 3305 3329.50 0.69 0 -16643 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 892 7.09 1.09 12 0.30 468.00 3046.00 4500 20240215 -26.22 2880 20241209 15.28 3970 -16.37 20250114 2950 12.54 20250203 8890 -62.65 20240508 2880 15.28 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
8 20250219 101208 57 100.00 KOSDAQ 화학 N N N N N 3345 40 2 1.21 169862080 50960 43.38 3300 3370 3300 4295 2315 3305 3333.24 0.69 0 -16135 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 899 7.15 1.10 12 0.19 468.00 3046.00 4500 20240215 -25.67 2880 20241209 16.15 3970 -15.74 20250114 2950 13.39 20250203 8890 -62.37 20240508 2880 16.15 20241209 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
9 20250219 091210 57 100.00 KOSDAQ 화학 N N N N N 3310 5 2 0.15 12410630 3750 3.19 3300 3325 3300 4295 2315 3305 3309.50 0.69 0 834 3371 3337 3306 3272 3241 3322 3257 27 990 100 2310 5 1 26872998 889 7.07 1.09 12 0.01 468.00 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 1.39 N 352090 100 26 억 186153 N N 0 N 00 N
10 20250218 161202 57 100.00 KOSDAQ 화학 N N N N N 3305 -15 5 -0.45 382743540 115670 65.90 3320 3340 3275 4315 2325 3320 3308.95 0.53 0 34385 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 888 7.06 1.09 12 0.43 468.00 3046.00 4500 20240215 -26.56 2880 20241209 14.76 3970 -16.75 20250114 2950 12.03 20250203 8890 -62.82 20240508 2880 14.76 20241209 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
11 20250218 151204 57 100.00 KOSDAQ 화학 N N N N N 3320 0 3 0.00 357164575 107936 61.49 3320 3340 3275 4315 2325 3320 3309.04 0.53 0 35172 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 892 7.09 1.09 12 0.40 468.00 3046.00 4500 20240215 -26.22 2880 20241209 15.28 3970 -16.37 20250114 2950 12.54 20250203 8890 -62.65 20240508 2880 15.28 20241209 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
12 20250218 141206 57 100.00 KOSDAQ 화학 N N N N N 3305 -15 5 -0.45 273661805 82707 47.12 3320 3340 3275 4315 2325 3320 3308.81 0.53 0 20403 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 888 7.06 1.09 12 0.31 468.00 3046.00 4500 20240215 -26.56 2880 20241209 14.76 3970 -16.75 20250114 2950 12.03 20250203 8890 -62.82 20240508 2880 14.76 20241209 1.33 N 352090 100 26 억 142768 N N 0 N 00 N