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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,-3250,5,-11.52,24931013700,953311,90.32,27550,27600,24800,36650,19750,28200,26152.78,6.01,0,-16523,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,3826,-44.32,2.29,12,6.22,-563.00,10890.00,36850,20240516,-32.29,13220,20241209,88.73,29150,-14.41,20250213,15660,59.32,20250102,36850,-32.29,20240516,13220,88.73,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,150718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25000,-3200,5,-11.35,23246110550,885724,83.92,27550,27600,24950,36650,19750,28200,26245.08,6.01,0,-23023,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,3834,-44.40,2.30,12,5.78,-563.00,10890.00,36850,20240516,-32.16,13220,20241209,89.11,29150,-14.24,20250213,15660,59.64,20250102,36850,-32.16,20240516,13220,89.11,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,140719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25650,-2550,5,-9.04,18308936550,690067,65.38,27550,27600,25500,36650,19750,28200,26531.85,6.01,0,-25850,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,3933,-45.56,2.36,12,4.50,-563.00,10890.00,36850,20240516,-30.39,13220,20241209,94.02,29150,-12.01,20250213,15660,63.79,20250102,36850,-30.39,20240516,13220,94.02,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,130716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26000,-2200,5,-7.80,14834786850,555111,52.59,27550,27600,26000,36650,19750,28200,26723.71,6.01,0,-25483,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,3987,-46.18,2.39,12,3.62,-563.00,10890.00,36850,20240516,-29.44,13220,20241209,96.67,29150,-10.81,20250213,15660,66.03,20250102,36850,-29.44,20240516,13220,96.67,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,120717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26350,-1850,5,-6.56,13087375750,488454,46.28,27550,27600,26200,36650,19750,28200,26793.15,6.01,0,-23523,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,4041,-46.80,2.42,12,3.19,-563.00,10890.00,36850,20240516,-28.49,13220,20241209,99.32,29150,-9.61,20250213,15660,68.26,20250102,36850,-28.49,20240516,13220,99.32,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,110717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,-1750,5,-6.21,12011689200,447758,42.42,27550,27600,26200,36650,19750,28200,26825.96,6.01,0,-21131,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,4056,-46.98,2.43,12,2.92,-563.00,10890.00,36850,20240516,-28.22,13220,20241209,100.08,29150,-9.26,20250213,15660,68.90,20250102,36850,-28.22,20240516,13220,100.08,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,100716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26350,-1850,5,-6.56,9897485400,368098,34.88,27550,27600,26200,36650,19750,28200,26887.79,6.01,0,-20816,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,4041,-46.80,2.42,12,2.40,-563.00,10890.00,36850,20240516,-28.49,13220,20241209,99.32,29150,-9.61,20250213,15660,68.26,20250102,36850,-28.49,20240516,13220,99.32,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250220,090720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,-850,5,-3.01,2460621150,90063,8.53,27550,27600,27050,36650,19750,28200,27320.04,6.01,0,-10827,29366,28782,27766,27182,26166,29075,27475,77,8450,500,20860,50,1,15334346,4194,-48.58,2.51,12,0.59,-563.00,10890.00,36850,20240516,-25.78,13220,20241209,106.88,29150,-6.17,20250213,15660,74.65,20250102,36850,-25.78,20240516,13220,106.88,20241209,7.53,N,089010,500,76 억,,921882,N,N,0,N,00,N
20250219,160715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,28200,750,2,2.73,28143077700,1020923,70.01,27450,28350,26750,35650,19250,27450,27562.69,6.04,0,-5160,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4324,-50.09,2.59,12,6.66,-563.00,10890.00,36850,20240516,-23.47,13220,20241209,113.31,29150,-3.26,20250213,15660,80.08,20250102,36850,-23.47,20240516,13220,113.31,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,150717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27950,500,2,1.82,23254807650,846376,58.04,27450,28350,26750,35650,19250,27450,27475.84,6.04,0,6391,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4286,-49.64,2.57,12,5.52,-563.00,10890.00,36850,20240516,-24.15,13220,20241209,111.42,29150,-4.12,20250213,15660,78.48,20250102,36850,-24.15,20240516,13220,111.42,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,140713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27150,-300,5,-1.09,15038224450,551372,37.81,27450,27950,26750,35650,19250,27450,27273.18,6.04,0,-21071,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4163,-48.22,2.49,12,3.60,-563.00,10890.00,36850,20240516,-26.32,13220,20241209,105.37,29150,-6.86,20250213,15660,73.37,20250102,36850,-26.32,20240516,13220,105.37,20241209,7.50,N,089010,500,76 억,,925448,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 20250220 160716 55 40.00 KOSDAQ 화학 N N N Y 40 N 24950 -3250 5 -11.52 24931013700 953311 90.32 27550 27600 24800 36650 19750 28200 26152.78 6.01 0 -16523 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 3826 -44.32 2.29 12 6.22 -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 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
3 20250220 150718 55 40.00 KOSDAQ 화학 N N N Y 40 N 25000 -3200 5 -11.35 23246110550 885724 83.92 27550 27600 24950 36650 19750 28200 26245.08 6.01 0 -23023 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 3834 -44.40 2.30 12 5.78 -563.00 10890.00 36850 20240516 -32.16 13220 20241209 89.11 29150 -14.24 20250213 15660 59.64 20250102 36850 -32.16 20240516 13220 89.11 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
4 20250220 140719 55 40.00 KOSDAQ 화학 N N N Y 40 N 25650 -2550 5 -9.04 18308936550 690067 65.38 27550 27600 25500 36650 19750 28200 26531.85 6.01 0 -25850 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 3933 -45.56 2.36 12 4.50 -563.00 10890.00 36850 20240516 -30.39 13220 20241209 94.02 29150 -12.01 20250213 15660 63.79 20250102 36850 -30.39 20240516 13220 94.02 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
5 20250220 130716 55 40.00 KOSDAQ 화학 N N N Y 40 N 26000 -2200 5 -7.80 14834786850 555111 52.59 27550 27600 26000 36650 19750 28200 26723.71 6.01 0 -25483 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 3987 -46.18 2.39 12 3.62 -563.00 10890.00 36850 20240516 -29.44 13220 20241209 96.67 29150 -10.81 20250213 15660 66.03 20250102 36850 -29.44 20240516 13220 96.67 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
6 20250220 120717 55 40.00 KOSDAQ 화학 N N N Y 40 N 26350 -1850 5 -6.56 13087375750 488454 46.28 27550 27600 26200 36650 19750 28200 26793.15 6.01 0 -23523 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 4041 -46.80 2.42 12 3.19 -563.00 10890.00 36850 20240516 -28.49 13220 20241209 99.32 29150 -9.61 20250213 15660 68.26 20250102 36850 -28.49 20240516 13220 99.32 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
7 20250220 110717 55 40.00 KOSDAQ 화학 N N N Y 40 N 26450 -1750 5 -6.21 12011689200 447758 42.42 27550 27600 26200 36650 19750 28200 26825.96 6.01 0 -21131 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 4056 -46.98 2.43 12 2.92 -563.00 10890.00 36850 20240516 -28.22 13220 20241209 100.08 29150 -9.26 20250213 15660 68.90 20250102 36850 -28.22 20240516 13220 100.08 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
8 20250220 100716 55 40.00 KOSDAQ 화학 N N N Y 40 N 26350 -1850 5 -6.56 9897485400 368098 34.88 27550 27600 26200 36650 19750 28200 26887.79 6.01 0 -20816 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 4041 -46.80 2.42 12 2.40 -563.00 10890.00 36850 20240516 -28.49 13220 20241209 99.32 29150 -9.61 20250213 15660 68.26 20250102 36850 -28.49 20240516 13220 99.32 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
9 20250220 090720 55 40.00 KOSDAQ 화학 N N N Y 40 N 27350 -850 5 -3.01 2460621150 90063 8.53 27550 27600 27050 36650 19750 28200 27320.04 6.01 0 -10827 29366 28782 27766 27182 26166 29075 27475 77 8450 500 20860 50 1 15334346 4194 -48.58 2.51 12 0.59 -563.00 10890.00 36850 20240516 -25.78 13220 20241209 106.88 29150 -6.17 20250213 15660 74.65 20250102 36850 -25.78 20240516 13220 106.88 20241209 7.53 N 089010 500 76 억 921882 N N 0 N 00 N
10 20250219 160715 55 40.00 KOSDAQ 화학 N N N Y 40 N 28200 750 2 2.73 28143077700 1020923 70.01 27450 28350 26750 35650 19250 27450 27562.69 6.04 0 -5160 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4324 -50.09 2.59 12 6.66 -563.00 10890.00 36850 20240516 -23.47 13220 20241209 113.31 29150 -3.26 20250213 15660 80.08 20250102 36850 -23.47 20240516 13220 113.31 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
11 20250219 150717 55 40.00 KOSDAQ 화학 N N N Y 40 N 27950 500 2 1.82 23254807650 846376 58.04 27450 28350 26750 35650 19250 27450 27475.84 6.04 0 6391 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4286 -49.64 2.57 12 5.52 -563.00 10890.00 36850 20240516 -24.15 13220 20241209 111.42 29150 -4.12 20250213 15660 78.48 20250102 36850 -24.15 20240516 13220 111.42 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
12 20250219 140713 55 40.00 KOSDAQ 화학 N N N Y 40 N 27150 -300 5 -1.09 15038224450 551372 37.81 27450 27950 26750 35650 19250 27450 27273.18 6.04 0 -21071 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4163 -48.22 2.49 12 3.60 -563.00 10890.00 36850 20240516 -26.32 13220 20241209 105.37 29150 -6.86 20250213 15660 73.37 20250102 36850 -26.32 20240516 13220 105.37 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N