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
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
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
20250219,130718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15810,160,2,1.02,1346736150,84342,162.20,15730,16230,15630,20300,10960,15650,15967.56,3.07,0,10183,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2528,21.08,1.28,12,0.53,750.00,12348.00,29350,20240531,-46.13,14530,20250210,8.81,19640,-19.50,20250106,14530,8.81,20250210,29350,-46.13,20240531,14530,8.81,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250219,120717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15900,250,2,1.60,1179192290,73755,141.84,15730,16230,15630,20300,10960,15650,15987.96,3.07,0,10548,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2542,21.20,1.29,12,0.46,750.00,12348.00,29350,20240531,-45.83,14530,20250210,9.43,19640,-19.04,20250106,14530,9.43,20250210,29350,-45.83,20240531,14530,9.43,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250219,110718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16110,460,2,2.94,675519550,42331,81.41,15730,16130,15630,20300,10960,15650,15958.03,3.07,0,14978,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2576,21.48,1.30,12,0.26,750.00,12348.00,29350,20240531,-45.11,14530,20250210,10.87,19640,-17.97,20250106,14530,10.87,20250210,29350,-45.11,20240531,14530,10.87,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250219,100718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16040,390,2,2.49,487151630,30612,58.87,15730,16060,15630,20300,10960,15650,15913.75,3.07,0,12291,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2565,21.39,1.30,12,0.19,750.00,12348.00,29350,20240531,-45.35,14530,20250210,10.39,19640,-18.33,20250106,14530,10.39,20250210,29350,-45.35,20240531,14530,10.39,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250219,090719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15650,0,3,0.00,3444630,220,0.42,15730,15730,15630,20300,10960,15650,15657.41,3.07,0,8,15970,15810,15640,15480,15310,15725,15395,80,4650,500,11260,10,1,15989037,2502,20.87,1.27,12,0.00,750.00,12348.00,29350,20240531,-46.68,14530,20250210,7.71,19640,-20.32,20250106,14530,7.71,20250210,29350,-46.68,20240531,14530,7.71,20250210,2.12,N,089980,500,79 억,,490912,N,N,222,N,00,N
20250218,160716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15650,-20,5,-0.13,803567380,51573,43.40,15790,15800,15470,20350,10970,15670,15581.14,3.04,0,4691,16076,15872,15546,15342,15016,15975,15445,80,4680,500,11280,10,1,15989037,2502,20.87,1.27,12,0.32,750.00,12348.00,29350,20240531,-46.68,14530,20250210,7.71,19640,-20.32,20250106,14530,7.71,20250210,29350,-46.68,20240531,14530,7.71,20250210,2.01,N,089980,500,79 억,,486166,N,N,222,N,00,N
20250218,150718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15580,-90,5,-0.57,732381220,47013,39.57,15790,15800,15470,20350,10970,15670,15578.27,3.04,0,6309,16076,15872,15546,15342,15016,15975,15445,80,4680,500,11280,10,1,15989037,2491,20.77,1.26,12,0.29,750.00,12348.00,29350,20240531,-46.92,14530,20250210,7.23,19640,-20.67,20250106,14530,7.23,20250210,29350,-46.92,20240531,14530,7.23,20250210,2.01,N,089980,500,79 억,,486166,N,N,84,N,00,N
20250218,140718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15580,-90,5,-0.57,587015410,37671,31.70,15790,15800,15470,20350,10970,15670,15582.69,3.04,0,2783,16076,15872,15546,15342,15016,15975,15445,80,4680,500,11280,10,1,15989037,2491,20.77,1.26,12,0.24,750.00,12348.00,29350,20240531,-46.92,14530,20250210,7.23,19640,-20.67,20250106,14530,7.23,20250210,29350,-46.92,20240531,14530,7.23,20250210,2.01,N,089980,500,79 억,,486166,N,N,84,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 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
3 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
4 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
5 20250219 130718 55 40.00 KOSDAQ 화학 N N N Y 40 N 15810 160 2 1.02 1346736150 84342 162.20 15730 16230 15630 20300 10960 15650 15967.56 3.07 0 10183 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2528 21.08 1.28 12 0.53 750.00 12348.00 29350 20240531 -46.13 14530 20250210 8.81 19640 -19.50 20250106 14530 8.81 20250210 29350 -46.13 20240531 14530 8.81 20250210 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
6 20250219 120717 55 40.00 KOSDAQ 화학 N N N Y 40 N 15900 250 2 1.60 1179192290 73755 141.84 15730 16230 15630 20300 10960 15650 15987.96 3.07 0 10548 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2542 21.20 1.29 12 0.46 750.00 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 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
7 20250219 110718 55 40.00 KOSDAQ 화학 N N N Y 40 N 16110 460 2 2.94 675519550 42331 81.41 15730 16130 15630 20300 10960 15650 15958.03 3.07 0 14978 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2576 21.48 1.30 12 0.26 750.00 12348.00 29350 20240531 -45.11 14530 20250210 10.87 19640 -17.97 20250106 14530 10.87 20250210 29350 -45.11 20240531 14530 10.87 20250210 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
8 20250219 100718 55 40.00 KOSDAQ 화학 N N N Y 40 N 16040 390 2 2.49 487151630 30612 58.87 15730 16060 15630 20300 10960 15650 15913.75 3.07 0 12291 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2565 21.39 1.30 12 0.19 750.00 12348.00 29350 20240531 -45.35 14530 20250210 10.39 19640 -18.33 20250106 14530 10.39 20250210 29350 -45.35 20240531 14530 10.39 20250210 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
9 20250219 090719 55 40.00 KOSDAQ 화학 N N N Y 40 N 15650 0 3 0.00 3444630 220 0.42 15730 15730 15630 20300 10960 15650 15657.41 3.07 0 8 15970 15810 15640 15480 15310 15725 15395 80 4650 500 11260 10 1 15989037 2502 20.87 1.27 12 0.00 750.00 12348.00 29350 20240531 -46.68 14530 20250210 7.71 19640 -20.32 20250106 14530 7.71 20250210 29350 -46.68 20240531 14530 7.71 20250210 2.12 N 089980 500 79 억 490912 N N 222 N 00 N
10 20250218 160716 55 40.00 KOSDAQ 화학 N N N Y 40 N 15650 -20 5 -0.13 803567380 51573 43.40 15790 15800 15470 20350 10970 15670 15581.14 3.04 0 4691 16076 15872 15546 15342 15016 15975 15445 80 4680 500 11280 10 1 15989037 2502 20.87 1.27 12 0.32 750.00 12348.00 29350 20240531 -46.68 14530 20250210 7.71 19640 -20.32 20250106 14530 7.71 20250210 29350 -46.68 20240531 14530 7.71 20250210 2.01 N 089980 500 79 억 486166 N N 222 N 00 N
11 20250218 150718 55 40.00 KOSDAQ 화학 N N N Y 40 N 15580 -90 5 -0.57 732381220 47013 39.57 15790 15800 15470 20350 10970 15670 15578.27 3.04 0 6309 16076 15872 15546 15342 15016 15975 15445 80 4680 500 11280 10 1 15989037 2491 20.77 1.26 12 0.29 750.00 12348.00 29350 20240531 -46.92 14530 20250210 7.23 19640 -20.67 20250106 14530 7.23 20250210 29350 -46.92 20240531 14530 7.23 20250210 2.01 N 089980 500 79 억 486166 N N 84 N 00 N
12 20250218 140718 55 40.00 KOSDAQ 화학 N N N Y 40 N 15580 -90 5 -0.57 587015410 37671 31.70 15790 15800 15470 20350 10970 15670 15582.69 3.04 0 2783 16076 15872 15546 15342 15016 15975 15445 80 4680 500 11280 10 1 15989037 2491 20.77 1.26 12 0.24 750.00 12348.00 29350 20240531 -46.92 14530 20250210 7.23 19640 -20.67 20250106 14530 7.23 20250210 29350 -46.92 20240531 14530 7.23 20250210 2.01 N 089980 500 79 억 486166 N N 84 N 00 N