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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089010/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
20250211,160657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,-1350,5,-5.27,27193495250,1065098,78.15,25350,26750,24250,33250,17950,25600,25536.85,6.46,0,-14124,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3719,-43.07,2.23,12,6.95,-563.00,10890.00,36850,20240516,-34.19,13220,20241209,83.43,28300,-14.31,20250207,15660,54.85,20250102,36850,-34.19,20240516,13220,83.43,20241209,5.80,N,089010,500,76 억,,991352,N,N,867,N,00,N
20250211,150656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,-1050,5,-4.10,24996932850,975097,71.54,25350,26750,24550,33250,17950,25600,25635.38,6.46,0,-33978,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3765,-43.61,2.25,12,6.36,-563.00,10890.00,36850,20240516,-33.38,13220,20241209,85.70,28300,-13.25,20250207,15660,56.77,20250102,36850,-33.38,20240516,13220,85.70,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25350,-250,5,-0.98,21296183450,826142,60.61,25350,26750,24600,33250,17950,25600,25778.19,6.46,0,-37985,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3887,-45.03,2.33,12,5.39,-563.00,10890.00,36850,20240516,-31.21,13220,20241209,91.75,28300,-10.42,20250207,15660,61.88,20250102,36850,-31.21,20240516,13220,91.75,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,130656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,100,2,0.39,20016001000,775865,56.93,25350,26750,24600,33250,17950,25600,25798.68,6.46,0,-35930,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3941,-45.65,2.36,12,5.06,-563.00,10890.00,36850,20240516,-30.26,13220,20241209,94.40,28300,-9.19,20250207,15660,64.11,20250102,36850,-30.26,20240516,13220,94.40,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,120655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,100,2,0.39,18139064850,702458,51.54,25350,26750,24600,33250,17950,25600,25822.74,6.46,0,-33136,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3941,-45.65,2.36,12,4.58,-563.00,10890.00,36850,20240516,-30.26,13220,20241209,94.40,28300,-9.19,20250207,15660,64.11,20250102,36850,-30.26,20240516,13220,94.40,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,110656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25600,0,3,0.00,16595143600,642520,47.14,25350,26750,24600,33250,17950,25600,25828.74,6.46,0,-34520,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3926,-45.47,2.35,12,4.19,-563.00,10890.00,36850,20240516,-30.53,13220,20241209,93.65,28300,-9.54,20250207,15660,63.47,20250102,36850,-30.53,20240516,13220,93.65,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,100657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,-100,5,-0.39,14149604350,547236,40.15,25350,26750,24600,33250,17950,25600,25857.18,6.46,0,-30796,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3910,-45.29,2.34,12,3.57,-563.00,10890.00,36850,20240516,-30.80,13220,20241209,92.89,28300,-9.89,20250207,15660,62.84,20250102,36850,-30.80,20240516,13220,92.89,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250211,090659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25450,-150,5,-0.59,1946952150,77541,5.69,25350,25550,24600,33250,17950,25600,25099.20,6.46,0,-5732,26766,26182,25366,24782,23966,26475,25075,77,7650,500,18940,50,1,15334346,3903,-45.20,2.34,12,0.51,-563.00,10890.00,36850,20240516,-30.94,13220,20241209,92.51,28300,-10.07,20250207,15660,62.52,20250102,36850,-30.94,20240516,13220,92.51,20241209,5.80,N,089010,500,76 억,,991352,N,N,0,N,00,N
20250210,160652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25600,-100,5,-0.39,33877215700,1336988,34.00,25150,25950,24550,33400,18000,25700,25336.31,7.15,0,-117088,29466,27582,26416,24532,23366,27000,23950,77,7700,500,19010,50,1,15334346,3926,-45.47,2.35,12,8.72,-563.00,10890.00,36850,20240516,-30.53,13220,20241209,93.65,28300,-9.54,20250207,15660,63.47,20250102,36850,-30.53,20240516,13220,93.65,20241209,4.48,N,089010,500,76 억,,1096167,N,N,0,N,00,N
20250210,150652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25350,-350,5,-1.36,31834913350,1257026,31.97,25150,25950,24550,33400,18000,25700,25325.39,7.15,0,-105879,29466,27582,26416,24532,23366,27000,23950,77,7700,500,19010,50,1,15334346,3887,-45.03,2.33,12,8.20,-563.00,10890.00,36850,20240516,-31.21,13220,20241209,91.75,28300,-10.42,20250207,15660,61.88,20250102,36850,-31.21,20240516,13220,91.75,20241209,4.48,N,089010,500,76 억,,1096167,N,N,0,N,00,N
20250210,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,-200,5,-0.78,28655506250,1131242,28.77,25150,25950,24550,33400,18000,25700,25330.81,7.15,0,-102440,29466,27582,26416,24532,23366,27000,23950,77,7700,500,19010,50,1,15334346,3910,-45.29,2.34,12,7.38,-563.00,10890.00,36850,20240516,-30.80,13220,20241209,92.89,28300,-9.89,20250207,15660,62.84,20250102,36850,-30.80,20240516,13220,92.89,20241209,4.48,N,089010,500,76 억,,1096167,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 20250211 160657 55 40.00 KOSDAQ 화학 N N N Y 40 N 24250 -1350 5 -5.27 27193495250 1065098 78.15 25350 26750 24250 33250 17950 25600 25536.85 6.46 0 -14124 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3719 -43.07 2.23 12 6.95 -563.00 10890.00 36850 20240516 -34.19 13220 20241209 83.43 28300 -14.31 20250207 15660 54.85 20250102 36850 -34.19 20240516 13220 83.43 20241209 5.80 N 089010 500 76 억 991352 N N 867 N 00 N
3 20250211 150656 55 40.00 KOSDAQ 화학 N N N Y 40 N 24550 -1050 5 -4.10 24996932850 975097 71.54 25350 26750 24550 33250 17950 25600 25635.38 6.46 0 -33978 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3765 -43.61 2.25 12 6.36 -563.00 10890.00 36850 20240516 -33.38 13220 20241209 85.70 28300 -13.25 20250207 15660 56.77 20250102 36850 -33.38 20240516 13220 85.70 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
4 20250211 140657 55 40.00 KOSDAQ 화학 N N N Y 40 N 25350 -250 5 -0.98 21296183450 826142 60.61 25350 26750 24600 33250 17950 25600 25778.19 6.46 0 -37985 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3887 -45.03 2.33 12 5.39 -563.00 10890.00 36850 20240516 -31.21 13220 20241209 91.75 28300 -10.42 20250207 15660 61.88 20250102 36850 -31.21 20240516 13220 91.75 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
5 20250211 130656 55 40.00 KOSDAQ 화학 N N N Y 40 N 25700 100 2 0.39 20016001000 775865 56.93 25350 26750 24600 33250 17950 25600 25798.68 6.46 0 -35930 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3941 -45.65 2.36 12 5.06 -563.00 10890.00 36850 20240516 -30.26 13220 20241209 94.40 28300 -9.19 20250207 15660 64.11 20250102 36850 -30.26 20240516 13220 94.40 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
6 20250211 120655 55 40.00 KOSDAQ 화학 N N N Y 40 N 25700 100 2 0.39 18139064850 702458 51.54 25350 26750 24600 33250 17950 25600 25822.74 6.46 0 -33136 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3941 -45.65 2.36 12 4.58 -563.00 10890.00 36850 20240516 -30.26 13220 20241209 94.40 28300 -9.19 20250207 15660 64.11 20250102 36850 -30.26 20240516 13220 94.40 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
7 20250211 110656 55 40.00 KOSDAQ 화학 N N N Y 40 N 25600 0 3 0.00 16595143600 642520 47.14 25350 26750 24600 33250 17950 25600 25828.74 6.46 0 -34520 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3926 -45.47 2.35 12 4.19 -563.00 10890.00 36850 20240516 -30.53 13220 20241209 93.65 28300 -9.54 20250207 15660 63.47 20250102 36850 -30.53 20240516 13220 93.65 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
8 20250211 100657 55 40.00 KOSDAQ 화학 N N N Y 40 N 25500 -100 5 -0.39 14149604350 547236 40.15 25350 26750 24600 33250 17950 25600 25857.18 6.46 0 -30796 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3910 -45.29 2.34 12 3.57 -563.00 10890.00 36850 20240516 -30.80 13220 20241209 92.89 28300 -9.89 20250207 15660 62.84 20250102 36850 -30.80 20240516 13220 92.89 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
9 20250211 090659 55 40.00 KOSDAQ 화학 N N N Y 40 N 25450 -150 5 -0.59 1946952150 77541 5.69 25350 25550 24600 33250 17950 25600 25099.20 6.46 0 -5732 26766 26182 25366 24782 23966 26475 25075 77 7650 500 18940 50 1 15334346 3903 -45.20 2.34 12 0.51 -563.00 10890.00 36850 20240516 -30.94 13220 20241209 92.51 28300 -10.07 20250207 15660 62.52 20250102 36850 -30.94 20240516 13220 92.51 20241209 5.80 N 089010 500 76 억 991352 N N 0 N 00 N
10 20250210 160652 55 40.00 KOSDAQ 화학 N N N Y 40 N 25600 -100 5 -0.39 33877215700 1336988 34.00 25150 25950 24550 33400 18000 25700 25336.31 7.15 0 -117088 29466 27582 26416 24532 23366 27000 23950 77 7700 500 19010 50 1 15334346 3926 -45.47 2.35 12 8.72 -563.00 10890.00 36850 20240516 -30.53 13220 20241209 93.65 28300 -9.54 20250207 15660 63.47 20250102 36850 -30.53 20240516 13220 93.65 20241209 4.48 N 089010 500 76 억 1096167 N N 0 N 00 N
11 20250210 150652 55 40.00 KOSDAQ 화학 N N N Y 40 N 25350 -350 5 -1.36 31834913350 1257026 31.97 25150 25950 24550 33400 18000 25700 25325.39 7.15 0 -105879 29466 27582 26416 24532 23366 27000 23950 77 7700 500 19010 50 1 15334346 3887 -45.03 2.33 12 8.20 -563.00 10890.00 36850 20240516 -31.21 13220 20241209 91.75 28300 -10.42 20250207 15660 61.88 20250102 36850 -31.21 20240516 13220 91.75 20241209 4.48 N 089010 500 76 억 1096167 N N 0 N 00 N
12 20250210 140651 55 40.00 KOSDAQ 화학 N N N Y 40 N 25500 -200 5 -0.78 28655506250 1131242 28.77 25150 25950 24550 33400 18000 25700 25330.81 7.15 0 -102440 29466 27582 26416 24532 23366 27000 23950 77 7700 500 19010 50 1 15334346 3910 -45.29 2.34 12 7.38 -563.00 10890.00 36850 20240516 -30.80 13220 20241209 92.89 28300 -9.89 20250207 15660 62.84 20250102 36850 -30.80 20240516 13220 92.89 20241209 4.48 N 089010 500 76 억 1096167 N N 0 N 00 N