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
089980/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
20250211,160700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14960,-140,5,-0.93,910119010,61162,50.88,14950,15140,14710,19630,10570,15100,14878.61,2.82,0,-14040,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2392,19.95,1.21,12,0.38,750.00,12348.00,29350,20240531,-49.03,14530,20250210,2.96,19640,-23.83,20250106,14530,2.96,20250210,29350,-49.03,20240531,14530,2.96,20250210,2.08,N,089980,500,79 억,,450461,N,N,79,N,00,N
20250211,150700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14940,-160,5,-1.06,815309560,54823,45.61,14950,15140,14710,19630,10570,15100,14871.66,2.82,0,-12651,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2389,19.92,1.21,12,0.34,750.00,12348.00,29350,20240531,-49.10,14530,20250210,2.82,19640,-23.93,20250106,14530,2.82,20250210,29350,-49.10,20240531,14530,2.82,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,140701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14900,-200,5,-1.32,705268540,47460,39.48,14950,15140,14710,19630,10570,15100,14860.26,2.82,0,-11958,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2382,19.87,1.21,12,0.30,750.00,12348.00,29350,20240531,-49.23,14530,20250210,2.55,19640,-24.13,20250106,14530,2.55,20250210,29350,-49.23,20240531,14530,2.55,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,130659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14840,-260,5,-1.72,572818100,38524,32.05,14950,15140,14710,19630,10570,15100,14869.11,2.82,0,-11210,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2373,19.79,1.20,12,0.24,750.00,12348.00,29350,20240531,-49.44,14530,20250210,2.13,19640,-24.44,20250106,14530,2.13,20250210,29350,-49.44,20240531,14530,2.13,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,120658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14840,-260,5,-1.72,486163850,32687,27.19,14950,15140,14710,19630,10570,15100,14873.30,2.82,0,-10361,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2373,19.79,1.20,12,0.20,750.00,12348.00,29350,20240531,-49.44,14530,20250210,2.13,19640,-24.44,20250106,14530,2.13,20250210,29350,-49.44,20240531,14530,2.13,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,110700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14990,-110,5,-0.73,395544660,26607,22.13,14950,15140,14710,19630,10570,15100,14866.17,2.82,0,-6565,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2397,19.99,1.21,12,0.17,750.00,12348.00,29350,20240531,-48.93,14530,20250210,3.17,19640,-23.68,20250106,14530,3.17,20250210,29350,-48.93,20240531,14530,3.17,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,100700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14830,-270,5,-1.79,261311390,17617,14.66,14950,15140,14710,19630,10570,15100,14832.88,2.82,0,-6802,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2371,19.77,1.20,12,0.11,750.00,12348.00,29350,20240531,-49.47,14530,20250210,2.06,19640,-24.49,20250106,14530,2.06,20250210,29350,-49.47,20240531,14530,2.06,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250211,090702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14730,-370,5,-2.45,78453030,5283,4.39,14950,15140,14710,19630,10570,15100,14850.00,2.82,0,-2359,15506,15302,14916,14712,14326,15405,14815,80,4530,500,10870,10,1,15989037,2355,19.64,1.19,12,0.03,750.00,12348.00,29350,20240531,-49.81,14530,20250210,1.38,19640,-25.00,20250106,14530,1.38,20250210,29350,-49.81,20240531,14530,1.38,20250210,2.08,N,089980,500,79 억,,450461,N,N,88,N,00,N
20250210,160656,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15100,-50,5,-0.33,1771275880,120053,92.92,15090,15120,14530,19690,10610,15150,14753.93,2.64,0,22373,16190,15670,15380,14860,14570,15525,14715,80,4540,500,10900,10,1,15989037,2414,20.13,1.22,12,0.75,750.00,12348.00,29350,20240531,-48.55,14530,20250210,3.92,19640,-23.12,20250106,14530,3.92,20250210,29350,-48.55,20240531,14530,3.92,20250210,2.12,N,089980,500,79 억,,421782,N,N,88,N,00,N
20250210,150655,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14870,-280,5,-1.85,1580085640,107301,83.05,15090,15120,14530,19690,10610,15150,14725.73,2.64,0,14631,16190,15670,15380,14860,14570,15525,14715,80,4540,500,10900,10,1,15989037,2378,19.83,1.20,12,0.67,750.00,12348.00,29350,20240531,-49.34,14530,20250210,2.34,19640,-24.29,20250106,14530,2.34,20250210,29350,-49.34,20240531,14530,2.34,20250210,2.12,N,089980,500,79 억,,421782,N,N,13,N,00,N
20250210,140655,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14810,-340,5,-2.24,1383741390,94065,72.80,15090,15120,14530,19690,10610,15150,14710.48,2.64,0,11756,16190,15670,15380,14860,14570,15525,14715,80,4540,500,10900,10,1,15989037,2368,19.75,1.20,12,0.59,750.00,12348.00,29350,20240531,-49.54,14530,20250210,1.93,19640,-24.59,20250106,14530,1.93,20250210,29350,-49.54,20240531,14530,1.93,20250210,2.12,N,089980,500,79 억,,421782,N,N,13,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 160700 55 40.00 KOSDAQ 화학 N N N Y 40 N 14960 -140 5 -0.93 910119010 61162 50.88 14950 15140 14710 19630 10570 15100 14878.61 2.82 0 -14040 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2392 19.95 1.21 12 0.38 750.00 12348.00 29350 20240531 -49.03 14530 20250210 2.96 19640 -23.83 20250106 14530 2.96 20250210 29350 -49.03 20240531 14530 2.96 20250210 2.08 N 089980 500 79 억 450461 N N 79 N 00 N
3 20250211 150700 55 40.00 KOSDAQ 화학 N N N Y 40 N 14940 -160 5 -1.06 815309560 54823 45.61 14950 15140 14710 19630 10570 15100 14871.66 2.82 0 -12651 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2389 19.92 1.21 12 0.34 750.00 12348.00 29350 20240531 -49.10 14530 20250210 2.82 19640 -23.93 20250106 14530 2.82 20250210 29350 -49.10 20240531 14530 2.82 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
4 20250211 140701 55 40.00 KOSDAQ 화학 N N N Y 40 N 14900 -200 5 -1.32 705268540 47460 39.48 14950 15140 14710 19630 10570 15100 14860.26 2.82 0 -11958 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2382 19.87 1.21 12 0.30 750.00 12348.00 29350 20240531 -49.23 14530 20250210 2.55 19640 -24.13 20250106 14530 2.55 20250210 29350 -49.23 20240531 14530 2.55 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
5 20250211 130659 55 40.00 KOSDAQ 화학 N N N Y 40 N 14840 -260 5 -1.72 572818100 38524 32.05 14950 15140 14710 19630 10570 15100 14869.11 2.82 0 -11210 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2373 19.79 1.20 12 0.24 750.00 12348.00 29350 20240531 -49.44 14530 20250210 2.13 19640 -24.44 20250106 14530 2.13 20250210 29350 -49.44 20240531 14530 2.13 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
6 20250211 120658 55 40.00 KOSDAQ 화학 N N N Y 40 N 14840 -260 5 -1.72 486163850 32687 27.19 14950 15140 14710 19630 10570 15100 14873.30 2.82 0 -10361 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2373 19.79 1.20 12 0.20 750.00 12348.00 29350 20240531 -49.44 14530 20250210 2.13 19640 -24.44 20250106 14530 2.13 20250210 29350 -49.44 20240531 14530 2.13 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
7 20250211 110700 55 40.00 KOSDAQ 화학 N N N Y 40 N 14990 -110 5 -0.73 395544660 26607 22.13 14950 15140 14710 19630 10570 15100 14866.17 2.82 0 -6565 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2397 19.99 1.21 12 0.17 750.00 12348.00 29350 20240531 -48.93 14530 20250210 3.17 19640 -23.68 20250106 14530 3.17 20250210 29350 -48.93 20240531 14530 3.17 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
8 20250211 100700 55 40.00 KOSDAQ 화학 N N N Y 40 N 14830 -270 5 -1.79 261311390 17617 14.66 14950 15140 14710 19630 10570 15100 14832.88 2.82 0 -6802 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2371 19.77 1.20 12 0.11 750.00 12348.00 29350 20240531 -49.47 14530 20250210 2.06 19640 -24.49 20250106 14530 2.06 20250210 29350 -49.47 20240531 14530 2.06 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
9 20250211 090702 55 40.00 KOSDAQ 화학 N N N Y 40 N 14730 -370 5 -2.45 78453030 5283 4.39 14950 15140 14710 19630 10570 15100 14850.00 2.82 0 -2359 15506 15302 14916 14712 14326 15405 14815 80 4530 500 10870 10 1 15989037 2355 19.64 1.19 12 0.03 750.00 12348.00 29350 20240531 -49.81 14530 20250210 1.38 19640 -25.00 20250106 14530 1.38 20250210 29350 -49.81 20240531 14530 1.38 20250210 2.08 N 089980 500 79 억 450461 N N 88 N 00 N
10 20250210 160656 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 15100 -50 5 -0.33 1771275880 120053 92.92 15090 15120 14530 19690 10610 15150 14753.93 2.64 0 22373 16190 15670 15380 14860 14570 15525 14715 80 4540 500 10900 10 1 15989037 2414 20.13 1.22 12 0.75 750.00 12348.00 29350 20240531 -48.55 14530 20250210 3.92 19640 -23.12 20250106 14530 3.92 20250210 29350 -48.55 20240531 14530 3.92 20250210 2.12 N 089980 500 79 억 421782 N N 88 N 00 N
11 20250210 150655 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 14870 -280 5 -1.85 1580085640 107301 83.05 15090 15120 14530 19690 10610 15150 14725.73 2.64 0 14631 16190 15670 15380 14860 14570 15525 14715 80 4540 500 10900 10 1 15989037 2378 19.83 1.20 12 0.67 750.00 12348.00 29350 20240531 -49.34 14530 20250210 2.34 19640 -24.29 20250106 14530 2.34 20250210 29350 -49.34 20240531 14530 2.34 20250210 2.12 N 089980 500 79 억 421782 N N 13 N 00 N
12 20250210 140655 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 14810 -340 5 -2.24 1383741390 94065 72.80 15090 15120 14530 19690 10610 15150 14710.48 2.64 0 11756 16190 15670 15380 14860 14570 15525 14715 80 4540 500 10900 10 1 15989037 2368 19.75 1.20 12 0.59 750.00 12348.00 29350 20240531 -49.54 14530 20250210 1.93 19640 -24.59 20250106 14530 1.93 20250210 29350 -49.54 20240531 14530 1.93 20250210 2.12 N 089980 500 79 억 421782 N N 13 N 00 N