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
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
20250224,160729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16160,20,2,0.12,642640150,40141,114.99,15960,16210,15820,20950,11300,16140,16009.48,3.22,0,-1081,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2584,21.55,1.31,12,0.25,750.00,12348.00,29350,20240531,-44.94,14530,20250210,11.22,19640,-17.72,20250106,14530,11.22,20250210,29350,-44.94,20240531,14530,11.22,20250210,2.04,N,089980,500,79 억,,514298,N,N,36,N,00,N
20250224,150728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16170,30,2,0.19,597594570,37356,107.01,15960,16200,15820,20950,11300,16140,15997.28,3.22,0,-305,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2585,21.56,1.31,12,0.23,750.00,12348.00,29350,20240531,-44.91,14530,20250210,11.29,19640,-17.67,20250106,14530,11.29,20250210,29350,-44.91,20240531,14530,11.29,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,140727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16170,30,2,0.19,472078610,29582,84.74,15960,16170,15820,20950,11300,16140,15958.29,3.22,0,1556,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2585,21.56,1.31,12,0.19,750.00,12348.00,29350,20240531,-44.91,14530,20250210,11.29,19640,-17.67,20250106,14530,11.29,20250210,29350,-44.91,20240531,14530,11.29,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,130729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,-170,5,-1.05,372571100,23391,67.01,15960,16040,15820,20950,11300,16140,15927.95,3.22,0,1187,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2553,21.29,1.29,12,0.15,750.00,12348.00,29350,20240531,-45.59,14530,20250210,9.91,19640,-18.69,20250106,14530,9.91,20250210,29350,-45.59,20240531,14530,9.91,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,120726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,-160,5,-0.99,338375800,21250,60.87,15960,16040,15820,20950,11300,16140,15923.55,3.22,0,2086,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2555,21.31,1.29,12,0.13,750.00,12348.00,29350,20240531,-45.55,14530,20250210,9.98,19640,-18.64,20250106,14530,9.98,20250210,29350,-45.55,20240531,14530,9.98,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,110724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,-190,5,-1.18,294194900,18480,52.94,15960,16040,15820,20950,11300,16140,15919.61,3.22,0,2244,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2550,21.27,1.29,12,0.12,750.00,12348.00,29350,20240531,-45.66,14530,20250210,9.77,19640,-18.79,20250106,14530,9.77,20250210,29350,-45.66,20240531,14530,9.77,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,100724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15890,-250,5,-1.55,237221140,14911,42.72,15960,16040,15820,20950,11300,16140,15909.11,3.22,0,3253,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2541,21.19,1.29,12,0.09,750.00,12348.00,29350,20240531,-45.86,14530,20250210,9.36,19640,-19.09,20250106,14530,9.36,20250210,29350,-45.86,20240531,14530,9.36,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250224,090730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15920,-220,5,-1.36,73790580,4634,13.27,15960,16040,15850,20950,11300,16140,15923.64,3.22,0,1026,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2545,21.23,1.29,12,0.03,750.00,12348.00,29350,20240531,-45.76,14530,20250210,9.57,19640,-18.94,20250106,14530,9.57,20250210,29350,-45.76,20240531,14530,9.57,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N
20250221,160723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16140,160,2,1.00,555650720,34711,85.50,16090,16140,15820,20750,11190,15980,16007.29,3.21,0,492,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2581,21.52,1.31,12,0.22,750.00,12348.00,29350,20240531,-45.01,14530,20250210,11.08,19640,-17.82,20250106,14530,11.08,20250210,29350,-45.01,20240531,14530,11.08,20250210,2.01,N,089980,500,79 억,,513936,N,N,78,N,00,N
20250221,150726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16120,140,2,0.88,519528120,32471,79.98,16090,16140,15820,20750,11190,15980,15999.76,3.21,0,642,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2577,21.49,1.31,12,0.20,750.00,12348.00,29350,20240531,-45.08,14530,20250210,10.94,19640,-17.92,20250106,14530,10.94,20250210,29350,-45.08,20240531,14530,10.94,20250210,2.01,N,089980,500,79 억,,513936,N,N,88,N,00,N
20250221,140725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,-30,5,-0.19,328366600,20577,50.68,16090,16090,15820,20750,11190,15980,15957.94,3.21,0,-518,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2550,21.27,1.29,12,0.13,750.00,12348.00,29350,20240531,-45.66,14530,20250210,9.77,19640,-18.79,20250106,14530,9.77,20250210,29350,-45.66,20240531,14530,9.77,20250210,2.01,N,089980,500,79 억,,513936,N,N,88,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 160729 55 40.00 KOSDAQ 화학 N N N Y 40 N 16160 20 2 0.12 642640150 40141 114.99 15960 16210 15820 20950 11300 16140 16009.48 3.22 0 -1081 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2584 21.55 1.31 12 0.25 750.00 12348.00 29350 20240531 -44.94 14530 20250210 11.22 19640 -17.72 20250106 14530 11.22 20250210 29350 -44.94 20240531 14530 11.22 20250210 2.04 N 089980 500 79 억 514298 N N 36 N 00 N
3 20250224 150728 55 40.00 KOSDAQ 화학 N N N Y 40 N 16170 30 2 0.19 597594570 37356 107.01 15960 16200 15820 20950 11300 16140 15997.28 3.22 0 -305 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2585 21.56 1.31 12 0.23 750.00 12348.00 29350 20240531 -44.91 14530 20250210 11.29 19640 -17.67 20250106 14530 11.29 20250210 29350 -44.91 20240531 14530 11.29 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
4 20250224 140727 55 40.00 KOSDAQ 화학 N N N Y 40 N 16170 30 2 0.19 472078610 29582 84.74 15960 16170 15820 20950 11300 16140 15958.29 3.22 0 1556 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2585 21.56 1.31 12 0.19 750.00 12348.00 29350 20240531 -44.91 14530 20250210 11.29 19640 -17.67 20250106 14530 11.29 20250210 29350 -44.91 20240531 14530 11.29 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
5 20250224 130729 55 40.00 KOSDAQ 화학 N N N Y 40 N 15970 -170 5 -1.05 372571100 23391 67.01 15960 16040 15820 20950 11300 16140 15927.95 3.22 0 1187 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2553 21.29 1.29 12 0.15 750.00 12348.00 29350 20240531 -45.59 14530 20250210 9.91 19640 -18.69 20250106 14530 9.91 20250210 29350 -45.59 20240531 14530 9.91 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
6 20250224 120726 55 40.00 KOSDAQ 화학 N N N Y 40 N 15980 -160 5 -0.99 338375800 21250 60.87 15960 16040 15820 20950 11300 16140 15923.55 3.22 0 2086 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2555 21.31 1.29 12 0.13 750.00 12348.00 29350 20240531 -45.55 14530 20250210 9.98 19640 -18.64 20250106 14530 9.98 20250210 29350 -45.55 20240531 14530 9.98 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
7 20250224 110724 55 40.00 KOSDAQ 화학 N N N Y 40 N 15950 -190 5 -1.18 294194900 18480 52.94 15960 16040 15820 20950 11300 16140 15919.61 3.22 0 2244 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2550 21.27 1.29 12 0.12 750.00 12348.00 29350 20240531 -45.66 14530 20250210 9.77 19640 -18.79 20250106 14530 9.77 20250210 29350 -45.66 20240531 14530 9.77 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
8 20250224 100724 55 40.00 KOSDAQ 화학 N N N Y 40 N 15890 -250 5 -1.55 237221140 14911 42.72 15960 16040 15820 20950 11300 16140 15909.11 3.22 0 3253 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2541 21.19 1.29 12 0.09 750.00 12348.00 29350 20240531 -45.86 14530 20250210 9.36 19640 -19.09 20250106 14530 9.36 20250210 29350 -45.86 20240531 14530 9.36 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
9 20250224 090730 55 40.00 KOSDAQ 화학 N N N Y 40 N 15920 -220 5 -1.36 73790580 4634 13.27 15960 16040 15850 20950 11300 16140 15923.64 3.22 0 1026 16353 16246 16033 15926 15713 16300 15980 80 4810 500 11620 10 1 15989037 2545 21.23 1.29 12 0.03 750.00 12348.00 29350 20240531 -45.76 14530 20250210 9.57 19640 -18.94 20250106 14530 9.57 20250210 29350 -45.76 20240531 14530 9.57 20250210 2.04 N 089980 500 79 억 514298 N N 78 N 00 N
10 20250221 160723 55 40.00 KOSDAQ 화학 N N N Y 40 N 16140 160 2 1.00 555650720 34711 85.50 16090 16140 15820 20750 11190 15980 16007.29 3.21 0 492 16233 16106 15953 15826 15673 16030 15750 80 4770 500 11500 10 1 15989037 2581 21.52 1.31 12 0.22 750.00 12348.00 29350 20240531 -45.01 14530 20250210 11.08 19640 -17.82 20250106 14530 11.08 20250210 29350 -45.01 20240531 14530 11.08 20250210 2.01 N 089980 500 79 억 513936 N N 78 N 00 N
11 20250221 150726 55 40.00 KOSDAQ 화학 N N N Y 40 N 16120 140 2 0.88 519528120 32471 79.98 16090 16140 15820 20750 11190 15980 15999.76 3.21 0 642 16233 16106 15953 15826 15673 16030 15750 80 4770 500 11500 10 1 15989037 2577 21.49 1.31 12 0.20 750.00 12348.00 29350 20240531 -45.08 14530 20250210 10.94 19640 -17.92 20250106 14530 10.94 20250210 29350 -45.08 20240531 14530 10.94 20250210 2.01 N 089980 500 79 억 513936 N N 88 N 00 N
12 20250221 140725 55 40.00 KOSDAQ 화학 N N N Y 40 N 15950 -30 5 -0.19 328366600 20577 50.68 16090 16090 15820 20750 11190 15980 15957.94 3.21 0 -518 16233 16106 15953 15826 15673 16030 15750 80 4770 500 11500 10 1 15989037 2550 21.27 1.29 12 0.13 750.00 12348.00 29350 20240531 -45.66 14530 20250210 9.77 19640 -18.79 20250106 14530 9.77 20250210 29350 -45.66 20240531 14530 9.77 20250210 2.01 N 089980 500 79 억 513936 N N 88 N 00 N