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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-150,5,-0.55,14140738000,518356,35.55,27450,27950,26750,35650,19250,27450,27278.93,6.04,0,-18413,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4186,-48.49,2.51,12,3.38,-563.00,10890.00,36850,20240516,-25.92,13220,20241209,106.51,29150,-6.35,20250213,15660,74.33,20250102,36850,-25.92,20240516,13220,106.51,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,120714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27400,-50,5,-0.18,13208985900,484184,33.20,27450,27950,26750,35650,19250,27450,27279.81,6.04,0,-17949,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4202,-48.67,2.52,12,3.16,-563.00,10890.00,36850,20240516,-25.64,13220,20241209,107.26,29150,-6.00,20250213,15660,74.97,20250102,36850,-25.64,20240516,13220,107.26,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,110714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27000,-450,5,-1.64,10388883000,381461,26.16,27450,27950,26750,35650,19250,27450,27232.66,6.04,0,-29215,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4140,-47.96,2.48,12,2.49,-563.00,10890.00,36850,20240516,-26.73,13220,20241209,104.24,29150,-7.38,20250213,15660,72.41,20250102,36850,-26.73,20240516,13220,104.24,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,100714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27050,-400,5,-1.46,8226916100,301194,20.65,27450,27950,26900,35650,19250,27450,27312.91,6.04,0,-21791,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4148,-48.05,2.48,12,1.96,-563.00,10890.00,36850,20240516,-26.59,13220,20241209,104.61,29150,-7.20,20250213,15660,72.73,20250102,36850,-26.59,20240516,13220,104.61,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250219,090716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27550,100,2,0.36,2050634300,74724,5.12,27450,27700,27200,35650,19250,27450,27442.46,6.04,0,-13664,29250,28350,27450,26550,25650,28800,27000,77,8200,500,20310,50,1,15334346,4225,-48.93,2.53,12,0.49,-563.00,10890.00,36850,20240516,-25.24,13220,20241209,108.40,29150,-5.49,20250213,15660,75.93,20250102,36850,-25.24,20240516,13220,108.40,20241209,7.50,N,089010,500,76 억,,925448,N,N,0,N,00,N
20250218,160713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27450,450,2,1.67,39690187750,1443914,47.49,26950,28350,26550,35100,18900,27000,27488.63,6.15,0,-18340,28966,27982,27316,26332,25666,28475,26825,77,8100,500,19980,50,1,15334346,4209,-48.76,2.52,12,9.42,-563.00,10890.00,36850,20240516,-25.51,13220,20241209,107.64,29150,-5.83,20250213,15660,75.29,20250102,36850,-25.51,20240516,13220,107.64,20241209,7.47,N,089010,500,76 억,,943124,N,N,0,N,00,N
20250218,150714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27500,500,2,1.85,38331290600,1394404,45.86,26950,28350,26550,35100,18900,27000,27490.07,6.15,0,-6962,28966,27982,27316,26332,25666,28475,26825,77,8100,500,19980,50,1,15334346,4217,-48.85,2.53,12,9.09,-563.00,10890.00,36850,20240516,-25.37,13220,20241209,108.02,29150,-5.66,20250213,15660,75.61,20250102,36850,-25.37,20240516,13220,108.02,20241209,7.47,N,089010,500,76 억,,943124,N,N,0,N,00,N
20250218,140714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27600,600,2,2.22,33860276600,1230794,40.48,26950,28350,26550,35100,18900,27000,27511.74,6.15,0,11757,28966,27982,27316,26332,25666,28475,26825,77,8100,500,19980,50,1,15334346,4232,-49.02,2.53,12,8.03,-563.00,10890.00,36850,20240516,-25.10,13220,20241209,108.77,29150,-5.32,20250213,15660,76.25,20250102,36850,-25.10,20240516,13220,108.77,20241209,7.47,N,089010,500,76 억,,943124,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 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
3 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
4 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
5 20250219 130714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27300 -150 5 -0.55 14140738000 518356 35.55 27450 27950 26750 35650 19250 27450 27278.93 6.04 0 -18413 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4186 -48.49 2.51 12 3.38 -563.00 10890.00 36850 20240516 -25.92 13220 20241209 106.51 29150 -6.35 20250213 15660 74.33 20250102 36850 -25.92 20240516 13220 106.51 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
6 20250219 120714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27400 -50 5 -0.18 13208985900 484184 33.20 27450 27950 26750 35650 19250 27450 27279.81 6.04 0 -17949 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4202 -48.67 2.52 12 3.16 -563.00 10890.00 36850 20240516 -25.64 13220 20241209 107.26 29150 -6.00 20250213 15660 74.97 20250102 36850 -25.64 20240516 13220 107.26 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
7 20250219 110714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27000 -450 5 -1.64 10388883000 381461 26.16 27450 27950 26750 35650 19250 27450 27232.66 6.04 0 -29215 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4140 -47.96 2.48 12 2.49 -563.00 10890.00 36850 20240516 -26.73 13220 20241209 104.24 29150 -7.38 20250213 15660 72.41 20250102 36850 -26.73 20240516 13220 104.24 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
8 20250219 100714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27050 -400 5 -1.46 8226916100 301194 20.65 27450 27950 26900 35650 19250 27450 27312.91 6.04 0 -21791 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4148 -48.05 2.48 12 1.96 -563.00 10890.00 36850 20240516 -26.59 13220 20241209 104.61 29150 -7.20 20250213 15660 72.73 20250102 36850 -26.59 20240516 13220 104.61 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
9 20250219 090716 55 40.00 KOSDAQ 화학 N N N Y 40 N 27550 100 2 0.36 2050634300 74724 5.12 27450 27700 27200 35650 19250 27450 27442.46 6.04 0 -13664 29250 28350 27450 26550 25650 28800 27000 77 8200 500 20310 50 1 15334346 4225 -48.93 2.53 12 0.49 -563.00 10890.00 36850 20240516 -25.24 13220 20241209 108.40 29150 -5.49 20250213 15660 75.93 20250102 36850 -25.24 20240516 13220 108.40 20241209 7.50 N 089010 500 76 억 925448 N N 0 N 00 N
10 20250218 160713 55 40.00 KOSDAQ 화학 N N N Y 40 N 27450 450 2 1.67 39690187750 1443914 47.49 26950 28350 26550 35100 18900 27000 27488.63 6.15 0 -18340 28966 27982 27316 26332 25666 28475 26825 77 8100 500 19980 50 1 15334346 4209 -48.76 2.52 12 9.42 -563.00 10890.00 36850 20240516 -25.51 13220 20241209 107.64 29150 -5.83 20250213 15660 75.29 20250102 36850 -25.51 20240516 13220 107.64 20241209 7.47 N 089010 500 76 억 943124 N N 0 N 00 N
11 20250218 150714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27500 500 2 1.85 38331290600 1394404 45.86 26950 28350 26550 35100 18900 27000 27490.07 6.15 0 -6962 28966 27982 27316 26332 25666 28475 26825 77 8100 500 19980 50 1 15334346 4217 -48.85 2.53 12 9.09 -563.00 10890.00 36850 20240516 -25.37 13220 20241209 108.02 29150 -5.66 20250213 15660 75.61 20250102 36850 -25.37 20240516 13220 108.02 20241209 7.47 N 089010 500 76 억 943124 N N 0 N 00 N
12 20250218 140714 55 40.00 KOSDAQ 화학 N N N Y 40 N 27600 600 2 2.22 33860276600 1230794 40.48 26950 28350 26550 35100 18900 27000 27511.74 6.15 0 11757 28966 27982 27316 26332 25666 28475 26825 77 8100 500 19980 50 1 15334346 4232 -49.02 2.53 12 8.03 -563.00 10890.00 36850 20240516 -25.10 13220 20241209 108.77 29150 -5.32 20250213 15660 76.25 20250102 36850 -25.10 20240516 13220 108.77 20241209 7.47 N 089010 500 76 억 943124 N N 0 N 00 N