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
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
20250220,160720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,-50,5,-0.31,646703210,40550,35.90,16030,16080,15800,20800,11230,16030,15948.29,3.19,0,2594,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2555,21.31,1.29,12,0.25,750.00,12348.00,29350,20240531,-45.55,14530,20250210,9.98,19640,-18.64,20250106,14530,9.98,20250210,29350,-45.55,20240531,14530,9.98,20250210,1.99,N,089980,500,79 억,,510274,N,N,88,N,00,N
20250220,150722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15960,-70,5,-0.44,610498470,38280,33.89,16030,16080,15800,20800,11230,16030,15948.24,3.19,0,3012,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2552,21.28,1.29,12,0.24,750.00,12348.00,29350,20240531,-45.62,14530,20250210,9.84,19640,-18.74,20250106,14530,9.84,20250210,29350,-45.62,20240531,14530,9.84,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,-80,5,-0.50,563711220,35349,31.29,16030,16080,15800,20800,11230,16030,15947.02,3.19,0,3311,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2550,21.27,1.29,12,0.22,750.00,12348.00,29350,20240531,-45.66,14530,20250210,9.77,19640,-18.79,20250106,14530,9.77,20250210,29350,-45.66,20240531,14530,9.77,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,130720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15900,-130,5,-0.81,387214800,24218,21.44,16030,16080,15870,20800,11230,16030,15988.72,3.19,0,1386,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2542,21.20,1.29,12,0.15,750.00,12348.00,29350,20240531,-45.83,14530,20250210,9.43,19640,-19.04,20250106,14530,9.43,20250210,29350,-45.83,20240531,14530,9.43,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,120721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16010,-20,5,-0.12,335697950,20989,18.58,16030,16080,15870,20800,11230,16030,15993.99,3.19,0,2508,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2560,21.35,1.30,12,0.13,750.00,12348.00,29350,20240531,-45.45,14530,20250210,10.19,19640,-18.48,20250106,14530,10.19,20250210,29350,-45.45,20240531,14530,10.19,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,110721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16010,-20,5,-0.12,269309810,16828,14.90,16030,16080,15870,20800,11230,16030,16003.67,3.19,0,817,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2560,21.35,1.30,12,0.11,750.00,12348.00,29350,20240531,-45.45,14530,20250210,10.19,19640,-18.48,20250106,14530,10.19,20250210,29350,-45.45,20240531,14530,10.19,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,100720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15930,-100,5,-0.62,201109890,12569,11.13,16030,16080,15870,20800,11230,16030,16000.47,3.19,0,242,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2547,21.24,1.29,12,0.08,750.00,12348.00,29350,20240531,-45.72,14530,20250210,9.64,19640,-18.89,20250106,14530,9.64,20250210,29350,-45.72,20240531,14530,9.64,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250220,090724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16060,30,2,0.19,18814640,1177,1.04,16030,16060,15950,20800,11230,16030,15985.25,3.19,0,-777,16563,16296,15963,15696,15363,16430,15830,80,4770,500,11540,10,1,15989037,2568,21.41,1.30,12,0.01,750.00,12348.00,29350,20240531,-45.28,14530,20250210,10.53,19640,-18.23,20250106,14530,10.53,20250210,29350,-45.28,20240531,14530,10.53,20250210,1.99,N,089980,500,79 억,,510274,N,N,141,N,00,N
20250219,160718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16030,380,2,2.43,1801191660,112923,217.16,15730,16230,15630,20300,10960,15650,15950.51,3.07,0,18656,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2563,21.37,1.30,12,0.71,750.00,12348.00,29350,20240531,-45.38,14530,20250210,10.32,19640,-18.38,20250106,14530,10.32,20250210,29350,-45.38,20240531,14530,10.32,20250210,2.12,N,089980,500,79 억,,490912,N,N,141,N,00,N
20250219,150720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,320,2,2.04,1719593170,107821,207.35,15730,16230,15630,20300,10960,15650,15948.59,3.07,0,17727,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2553,21.29,1.29,12,0.67,750.00,12348.00,29350,20240531,-45.59,14530,20250210,9.91,19640,-18.69,20250106,14530,9.91,20250210,29350,-45.59,20240531,14530,9.91,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250219,140717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,330,2,2.11,1535605040,96278,185.15,15730,16230,15630,20300,10960,15650,15949.70,3.07,0,12306,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2555,21.31,1.29,12,0.60,750.00,12348.00,29350,20240531,-45.55,14530,20250210,9.98,19640,-18.64,20250106,14530,9.98,20250210,29350,-45.55,20240531,14530,9.98,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,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 160720 55 40.00 KOSDAQ 화학 N N N Y 40 N 15980 -50 5 -0.31 646703210 40550 35.90 16030 16080 15800 20800 11230 16030 15948.29 3.19 0 2594 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2555 21.31 1.29 12 0.25 750.00 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 1.99 N 089980 500 79 억 510274 N N 88 N 00 N
3 20250220 150722 55 40.00 KOSDAQ 화학 N N N Y 40 N 15960 -70 5 -0.44 610498470 38280 33.89 16030 16080 15800 20800 11230 16030 15948.24 3.19 0 3012 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2552 21.28 1.29 12 0.24 750.00 12348.00 29350 20240531 -45.62 14530 20250210 9.84 19640 -18.74 20250106 14530 9.84 20250210 29350 -45.62 20240531 14530 9.84 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
4 20250220 140722 55 40.00 KOSDAQ 화학 N N N Y 40 N 15950 -80 5 -0.50 563711220 35349 31.29 16030 16080 15800 20800 11230 16030 15947.02 3.19 0 3311 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2550 21.27 1.29 12 0.22 750.00 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 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
5 20250220 130720 55 40.00 KOSDAQ 화학 N N N Y 40 N 15900 -130 5 -0.81 387214800 24218 21.44 16030 16080 15870 20800 11230 16030 15988.72 3.19 0 1386 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2542 21.20 1.29 12 0.15 750.00 12348.00 29350 20240531 -45.83 14530 20250210 9.43 19640 -19.04 20250106 14530 9.43 20250210 29350 -45.83 20240531 14530 9.43 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
6 20250220 120721 55 40.00 KOSDAQ 화학 N N N Y 40 N 16010 -20 5 -0.12 335697950 20989 18.58 16030 16080 15870 20800 11230 16030 15993.99 3.19 0 2508 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2560 21.35 1.30 12 0.13 750.00 12348.00 29350 20240531 -45.45 14530 20250210 10.19 19640 -18.48 20250106 14530 10.19 20250210 29350 -45.45 20240531 14530 10.19 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
7 20250220 110721 55 40.00 KOSDAQ 화학 N N N Y 40 N 16010 -20 5 -0.12 269309810 16828 14.90 16030 16080 15870 20800 11230 16030 16003.67 3.19 0 817 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2560 21.35 1.30 12 0.11 750.00 12348.00 29350 20240531 -45.45 14530 20250210 10.19 19640 -18.48 20250106 14530 10.19 20250210 29350 -45.45 20240531 14530 10.19 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
8 20250220 100720 55 40.00 KOSDAQ 화학 N N N Y 40 N 15930 -100 5 -0.62 201109890 12569 11.13 16030 16080 15870 20800 11230 16030 16000.47 3.19 0 242 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2547 21.24 1.29 12 0.08 750.00 12348.00 29350 20240531 -45.72 14530 20250210 9.64 19640 -18.89 20250106 14530 9.64 20250210 29350 -45.72 20240531 14530 9.64 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
9 20250220 090724 55 40.00 KOSDAQ 화학 N N N Y 40 N 16060 30 2 0.19 18814640 1177 1.04 16030 16060 15950 20800 11230 16030 15985.25 3.19 0 -777 16563 16296 15963 15696 15363 16430 15830 80 4770 500 11540 10 1 15989037 2568 21.41 1.30 12 0.01 750.00 12348.00 29350 20240531 -45.28 14530 20250210 10.53 19640 -18.23 20250106 14530 10.53 20250210 29350 -45.28 20240531 14530 10.53 20250210 1.99 N 089980 500 79 억 510274 N N 141 N 00 N
10 20250219 160718 55 40.00 KOSDAQ 화학 N N N Y 40 N 16030 380 2 2.43 1801191660 112923 217.16 15730 16230 15630 20300 10960 15650 15950.51 3.07 0 18656 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2563 21.37 1.30 12 0.71 750.00 12348.00 29350 20240531 -45.38 14530 20250210 10.32 19640 -18.38 20250106 14530 10.32 20250210 29350 -45.38 20240531 14530 10.32 20250210 2.12 N 089980 500 79 억 490912 N N 141 N 00 N
11 20250219 150720 55 40.00 KOSDAQ 화학 N N N Y 40 N 15970 320 2 2.04 1719593170 107821 207.35 15730 16230 15630 20300 10960 15650 15948.59 3.07 0 17727 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2553 21.29 1.29 12 0.67 750.00 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 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
12 20250219 140717 55 40.00 KOSDAQ 화학 N N N Y 40 N 15980 330 2 2.11 1535605040 96278 185.15 15730 16230 15630 20300 10960 15650 15949.70 3.07 0 12306 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2555 21.31 1.29 12 0.60 750.00 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 2.12 N 089980 500 79 억 490912 N N 222 N 00 N