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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,0,3,0.00,9365297200,377372,75.91,24900,25400,24300,33000,17800,25400,24813.64,6.07,0,-3063,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3895,-45.12,2.33,12,2.46,-563.00,10890.00,36850,20240516,-31.07,13220,20241209,92.13,29150,-12.86,20250213,15660,62.20,20250102,36850,-31.07,20240516,13220,92.13,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,150724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25300,-100,5,-0.39,8656389850,349400,70.28,24900,25400,24300,33000,17800,25400,24774.83,6.07,0,6751,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3880,-44.94,2.32,12,2.28,-563.00,10890.00,36850,20240516,-31.34,13220,20241209,91.38,29150,-13.21,20250213,15660,61.56,20250102,36850,-31.34,20240516,13220,91.38,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,140723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24900,-500,5,-1.97,7639903500,308719,62.10,24900,25400,24300,33000,17800,25400,24746.89,6.07,0,9494,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3818,-44.23,2.29,12,2.01,-563.00,10890.00,36850,20240516,-32.43,13220,20241209,88.35,29150,-14.58,20250213,15660,59.00,20250102,36850,-32.43,20240516,13220,88.35,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,130725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24800,-600,5,-2.36,6715151500,271535,54.62,24900,25400,24300,33000,17800,25400,24730.08,6.07,0,15067,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3803,-44.05,2.28,12,1.77,-563.00,10890.00,36850,20240516,-32.70,13220,20241209,87.59,29150,-14.92,20250213,15660,58.37,20250102,36850,-32.70,20240516,13220,87.59,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,120722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24750,-650,5,-2.56,6467958900,261556,52.61,24900,25400,24300,33000,17800,25400,24728.50,6.07,0,15140,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3795,-43.96,2.27,12,1.71,-563.00,10890.00,36850,20240516,-32.84,13220,20241209,87.22,29150,-15.09,20250213,15660,58.05,20250102,36850,-32.84,20240516,13220,87.22,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,110720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24600,-800,5,-3.15,6048628200,244600,49.20,24900,25400,24300,33000,17800,25400,24728.36,6.07,0,10781,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3772,-43.69,2.26,12,1.60,-563.00,10890.00,36850,20240516,-33.24,13220,20241209,86.08,29150,-15.61,20250213,15660,57.09,20250102,36850,-33.24,20240516,13220,86.08,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,100720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,-900,5,-3.54,4918314950,198401,39.91,24900,25400,24300,33000,17800,25400,24789.45,6.07,0,7751,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3757,-43.52,2.25,12,1.29,-563.00,10890.00,36850,20240516,-33.51,13220,20241209,85.33,29150,-15.95,20250213,15660,56.45,20250102,36850,-33.51,20240516,13220,85.33,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250224,090726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,-450,5,-1.77,1525150800,60898,12.25,24900,25400,24800,33000,17800,25400,25043.74,6.07,0,12726,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3826,-44.32,2.29,12,0.40,-563.00,10890.00,36850,20240516,-32.29,13220,20241209,88.73,29150,-14.41,20250213,15660,59.32,20250102,36850,-32.29,20240516,13220,88.73,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N
20250221,160719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,450,2,1.80,12585006700,491134,50.58,24800,26400,24800,32400,17500,24950,25626.55,5.91,0,23585,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3895,-45.12,2.33,12,3.20,-563.00,10890.00,36850,20240516,-31.07,13220,20241209,92.13,29150,-12.86,20250213,15660,62.20,20250102,36850,-31.07,20240516,13220,92.13,20241209,7.36,N,089010,500,76 억,,906784,N,N,0,N,00,N
20250221,150722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,550,2,2.20,11911483450,464623,47.85,24800,26400,24800,32400,17500,24950,25638.96,5.91,0,14195,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3910,-45.29,2.34,12,3.03,-563.00,10890.00,36850,20240516,-30.80,13220,20241209,92.89,29150,-12.52,20250213,15660,62.84,20250102,36850,-30.80,20240516,13220,92.89,20241209,7.36,N,089010,500,76 억,,906784,N,N,0,N,00,N
20250221,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,600,2,2.40,11019652550,429687,44.25,24800,26400,24800,32400,17500,24950,25648.05,5.91,0,1549,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3918,-45.38,2.35,12,2.80,-563.00,10890.00,36850,20240516,-30.66,13220,20241209,93.27,29150,-12.35,20250213,15660,63.15,20250102,36850,-30.66,20240516,13220,93.27,20241209,7.36,N,089010,500,76 억,,906784,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 20250224 160725 55 40.00 KOSDAQ 화학 N N N Y 40 N 25400 0 3 0.00 9365297200 377372 75.91 24900 25400 24300 33000 17800 25400 24813.64 6.07 0 -3063 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3895 -45.12 2.33 12 2.46 -563.00 10890.00 36850 20240516 -31.07 13220 20241209 92.13 29150 -12.86 20250213 15660 62.20 20250102 36850 -31.07 20240516 13220 92.13 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
3 20250224 150724 55 40.00 KOSDAQ 화학 N N N Y 40 N 25300 -100 5 -0.39 8656389850 349400 70.28 24900 25400 24300 33000 17800 25400 24774.83 6.07 0 6751 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3880 -44.94 2.32 12 2.28 -563.00 10890.00 36850 20240516 -31.34 13220 20241209 91.38 29150 -13.21 20250213 15660 61.56 20250102 36850 -31.34 20240516 13220 91.38 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
4 20250224 140723 55 40.00 KOSDAQ 화학 N N N Y 40 N 24900 -500 5 -1.97 7639903500 308719 62.10 24900 25400 24300 33000 17800 25400 24746.89 6.07 0 9494 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3818 -44.23 2.29 12 2.01 -563.00 10890.00 36850 20240516 -32.43 13220 20241209 88.35 29150 -14.58 20250213 15660 59.00 20250102 36850 -32.43 20240516 13220 88.35 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
5 20250224 130725 55 40.00 KOSDAQ 화학 N N N Y 40 N 24800 -600 5 -2.36 6715151500 271535 54.62 24900 25400 24300 33000 17800 25400 24730.08 6.07 0 15067 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3803 -44.05 2.28 12 1.77 -563.00 10890.00 36850 20240516 -32.70 13220 20241209 87.59 29150 -14.92 20250213 15660 58.37 20250102 36850 -32.70 20240516 13220 87.59 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
6 20250224 120722 55 40.00 KOSDAQ 화학 N N N Y 40 N 24750 -650 5 -2.56 6467958900 261556 52.61 24900 25400 24300 33000 17800 25400 24728.50 6.07 0 15140 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3795 -43.96 2.27 12 1.71 -563.00 10890.00 36850 20240516 -32.84 13220 20241209 87.22 29150 -15.09 20250213 15660 58.05 20250102 36850 -32.84 20240516 13220 87.22 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
7 20250224 110720 55 40.00 KOSDAQ 화학 N N N Y 40 N 24600 -800 5 -3.15 6048628200 244600 49.20 24900 25400 24300 33000 17800 25400 24728.36 6.07 0 10781 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3772 -43.69 2.26 12 1.60 -563.00 10890.00 36850 20240516 -33.24 13220 20241209 86.08 29150 -15.61 20250213 15660 57.09 20250102 36850 -33.24 20240516 13220 86.08 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
8 20250224 100720 55 40.00 KOSDAQ 화학 N N N Y 40 N 24500 -900 5 -3.54 4918314950 198401 39.91 24900 25400 24300 33000 17800 25400 24789.45 6.07 0 7751 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3757 -43.52 2.25 12 1.29 -563.00 10890.00 36850 20240516 -33.51 13220 20241209 85.33 29150 -15.95 20250213 15660 56.45 20250102 36850 -33.51 20240516 13220 85.33 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
9 20250224 090726 55 40.00 KOSDAQ 화학 N N N Y 40 N 24950 -450 5 -1.77 1525150800 60898 12.25 24900 25400 24800 33000 17800 25400 25043.74 6.07 0 12726 27133 26266 25533 24666 23933 26700 25100 77 7600 500 18790 50 1 15334346 3826 -44.32 2.29 12 0.40 -563.00 10890.00 36850 20240516 -32.29 13220 20241209 88.73 29150 -14.41 20250213 15660 59.32 20250102 36850 -32.29 20240516 13220 88.73 20241209 7.37 N 089010 500 76 억 931239 N N 0 N 00 N
10 20250221 160719 55 40.00 KOSDAQ 화학 N N N Y 40 N 25400 450 2 1.80 12585006700 491134 50.58 24800 26400 24800 32400 17500 24950 25626.55 5.91 0 23585 28583 26766 25783 23966 22983 26275 23475 77 7450 500 18460 50 1 15334346 3895 -45.12 2.33 12 3.20 -563.00 10890.00 36850 20240516 -31.07 13220 20241209 92.13 29150 -12.86 20250213 15660 62.20 20250102 36850 -31.07 20240516 13220 92.13 20241209 7.36 N 089010 500 76 억 906784 N N 0 N 00 N
11 20250221 150722 55 40.00 KOSDAQ 화학 N N N Y 40 N 25500 550 2 2.20 11911483450 464623 47.85 24800 26400 24800 32400 17500 24950 25638.96 5.91 0 14195 28583 26766 25783 23966 22983 26275 23475 77 7450 500 18460 50 1 15334346 3910 -45.29 2.34 12 3.03 -563.00 10890.00 36850 20240516 -30.80 13220 20241209 92.89 29150 -12.52 20250213 15660 62.84 20250102 36850 -30.80 20240516 13220 92.89 20241209 7.36 N 089010 500 76 억 906784 N N 0 N 00 N
12 20250221 140722 55 40.00 KOSDAQ 화학 N N N Y 40 N 25550 600 2 2.40 11019652550 429687 44.25 24800 26400 24800 32400 17500 24950 25648.05 5.91 0 1549 28583 26766 25783 23966 22983 26275 23475 77 7450 500 18460 50 1 15334346 3918 -45.38 2.35 12 2.80 -563.00 10890.00 36850 20240516 -30.66 13220 20241209 93.27 29150 -12.35 20250213 15660 63.15 20250102 36850 -30.66 20240516 13220 93.27 20241209 7.36 N 089010 500 76 억 906784 N N 0 N 00 N