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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,5,2,0.15,196844995,59388,33.83,3320,3340,3275,4315,2325,3320,3314.56,0.53,0,9654,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,894,7.10,1.09,12,0.22,468.00,3046.00,4500,20240215,-26.11,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250218,121205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,5,2,0.15,167760240,50624,28.84,3320,3340,3275,4315,2325,3320,3313.85,0.53,0,5570,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,894,7.10,1.09,12,0.19,468.00,3046.00,4500,20240215,-26.11,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250218,111202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-5,5,-0.15,131663460,39698,22.62,3320,3340,3300,4315,2325,3320,3316.63,0.53,0,1997,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,891,7.08,1.09,12,0.15,468.00,3046.00,4500,20240215,-26.33,2880,20241209,15.10,3970,-16.50,20250114,2950,12.37,20250203,8890,-62.71,20240508,2880,15.10,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250218,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-10,5,-0.30,88561750,26685,15.20,3320,3340,3300,4315,2325,3320,3318.78,0.53,0,-1896,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,889,7.07,1.09,12,0.10,468.00,3046.00,4500,20240215,-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,,142768,N,N,0,N,00,N
20250218,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-5,5,-0.15,17924330,5403,3.08,3320,3340,3315,4315,2325,3320,3317.48,0.53,0,-86,3416,3367,3321,3272,3226,3345,3250,27,995,100,2320,5,1,26872998,891,7.08,1.09,12,0.02,468.00,3046.00,4500,20240215,-26.33,2880,20241209,15.10,3970,-16.50,20250114,2950,12.37,20250203,8890,-62.71,20240508,2880,15.10,20241209,1.33,N,352090,100,26 억,,142768,N,N,0,N,00,N
20250217,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-25,5,-0.75,577849495,173437,66.97,3345,3370,3275,4345,2345,3345,3331.76,0.49,0,10631,3481,3412,3351,3282,3221,3447,3317,27,1000,100,2340,5,1,26872998,892,7.09,1.09,12,0.65,468.00,3046.00,4500,20240215,-26.22,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.35,N,352090,100,26 억,,132137,N,N,0,N,00,N
20250217,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-20,5,-0.60,560245320,168122,64.92,3345,3370,3275,4345,2345,3345,3332.37,0.49,0,10606,3481,3412,3351,3282,3221,3447,3317,27,1000,100,2340,5,1,26872998,894,7.10,1.09,12,0.63,468.00,3046.00,4500,20240215,-26.11,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.35,N,352090,100,26 억,,132137,N,N,0,N,00,N
20250217,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,0,3,0.00,337966780,101062,39.02,3345,3370,3320,4345,2345,3345,3344.15,0.49,0,611,3481,3412,3351,3282,3221,3447,3317,27,1000,100,2340,5,1,26872998,899,7.15,1.10,12,0.38,468.00,3046.00,4500,20240215,-25.67,2880,20241209,16.15,3970,-15.74,20250114,2950,13.39,20250203,8890,-62.37,20240508,2880,16.15,20241209,1.35,N,352090,100,26 억,,132137,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 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
3 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
4 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
5 20250218 131203 57 100.00 KOSDAQ 화학 N N N N N 3325 5 2 0.15 196844995 59388 33.83 3320 3340 3275 4315 2325 3320 3314.56 0.53 0 9654 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 894 7.10 1.09 12 0.22 468.00 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 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
6 20250218 121205 57 100.00 KOSDAQ 화학 N N N N N 3325 5 2 0.15 167760240 50624 28.84 3320 3340 3275 4315 2325 3320 3313.85 0.53 0 5570 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 894 7.10 1.09 12 0.19 468.00 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 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
7 20250218 111202 57 100.00 KOSDAQ 화학 N N N N N 3315 -5 5 -0.15 131663460 39698 22.62 3320 3340 3300 4315 2325 3320 3316.63 0.53 0 1997 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 891 7.08 1.09 12 0.15 468.00 3046.00 4500 20240215 -26.33 2880 20241209 15.10 3970 -16.50 20250114 2950 12.37 20250203 8890 -62.71 20240508 2880 15.10 20241209 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
8 20250218 101202 57 100.00 KOSDAQ 화학 N N N N N 3310 -10 5 -0.30 88561750 26685 15.20 3320 3340 3300 4315 2325 3320 3318.78 0.53 0 -1896 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 889 7.07 1.09 12 0.10 468.00 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 142768 N N 0 N 00 N
9 20250218 091206 57 100.00 KOSDAQ 화학 N N N N N 3315 -5 5 -0.15 17924330 5403 3.08 3320 3340 3315 4315 2325 3320 3317.48 0.53 0 -86 3416 3367 3321 3272 3226 3345 3250 27 995 100 2320 5 1 26872998 891 7.08 1.09 12 0.02 468.00 3046.00 4500 20240215 -26.33 2880 20241209 15.10 3970 -16.50 20250114 2950 12.37 20250203 8890 -62.71 20240508 2880 15.10 20241209 1.33 N 352090 100 26 억 142768 N N 0 N 00 N
10 20250217 161202 57 100.00 KOSDAQ 화학 N N N N N 3320 -25 5 -0.75 577849495 173437 66.97 3345 3370 3275 4345 2345 3345 3331.76 0.49 0 10631 3481 3412 3351 3282 3221 3447 3317 27 1000 100 2340 5 1 26872998 892 7.09 1.09 12 0.65 468.00 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 1.35 N 352090 100 26 억 132137 N N 0 N 00 N
11 20250217 151201 57 100.00 KOSDAQ 화학 N N N N N 3325 -20 5 -0.60 560245320 168122 64.92 3345 3370 3275 4345 2345 3345 3332.37 0.49 0 10606 3481 3412 3351 3282 3221 3447 3317 27 1000 100 2340 5 1 26872998 894 7.10 1.09 12 0.63 468.00 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 1.35 N 352090 100 26 억 132137 N N 0 N 00 N
12 20250217 141159 57 100.00 KOSDAQ 화학 N N N N N 3345 0 3 0.00 337966780 101062 39.02 3345 3370 3320 4345 2345 3345 3344.15 0.49 0 611 3481 3412 3351 3282 3221 3447 3317 27 1000 100 2340 5 1 26872998 899 7.15 1.10 12 0.38 468.00 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 1.35 N 352090 100 26 억 132137 N N 0 N 00 N