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
092070/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
20250219,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,430,2,3.55,1085460710,85875,161.17,12180,12900,12150,15750,8490,12120,12640.01,1.93,0,-3171,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1452,28.08,0.94,12,0.74,447.00,13395.00,26350,20240408,-52.37,7470,20241210,68.01,12900,-2.71,20250219,8420,49.05,20250102,26350,-52.37,20240408,7470,68.01,20241210,2.56,N,092070,500,57 억,,223900,N,N,2,N,00,N
20250219,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,460,2,3.80,1029651430,81436,152.84,12180,12900,12150,15750,8490,12120,12643.69,1.93,0,-4133,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1456,28.14,0.94,12,0.70,447.00,13395.00,26350,20240408,-52.26,7470,20241210,68.41,12900,-2.48,20250219,8420,49.41,20250102,26350,-52.26,20240408,7470,68.41,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12530,410,2,3.38,971684640,76837,144.21,12180,12900,12150,15750,8490,12120,12646.05,1.93,0,-4025,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1450,28.03,0.94,12,0.66,447.00,13395.00,26350,20240408,-52.45,7470,20241210,67.74,12900,-2.87,20250219,8420,48.81,20250102,26350,-52.45,20240408,7470,67.74,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,470,2,3.88,899896940,71133,133.51,12180,12900,12150,15750,8490,12120,12650.91,1.93,0,-2089,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1457,28.17,0.94,12,0.61,447.00,13395.00,26350,20240408,-52.22,7470,20241210,68.54,12900,-2.40,20250219,8420,49.52,20250102,26350,-52.22,20240408,7470,68.54,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,460,2,3.80,863890830,68274,128.14,12180,12900,12150,15750,8490,12120,12653.29,1.93,0,-20,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1456,28.14,0.94,12,0.59,447.00,13395.00,26350,20240408,-52.26,7470,20241210,68.41,12900,-2.48,20250219,8420,49.41,20250102,26350,-52.26,20240408,7470,68.41,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,610,2,5.03,801560900,63341,118.88,12180,12900,12150,15750,8490,12120,12654.69,1.93,0,2074,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1473,28.48,0.95,12,0.55,447.00,13395.00,26350,20240408,-51.69,7470,20241210,70.41,12900,-1.32,20250219,8420,51.19,20250102,26350,-51.69,20240408,7470,70.41,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,480,2,3.96,519393080,41193,77.31,12180,12890,12150,15750,8490,12120,12608.77,1.93,0,556,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1458,28.19,0.94,12,0.36,447.00,13395.00,26350,20240408,-52.18,7470,20241210,68.67,12890,-2.25,20250219,8420,49.64,20250102,26350,-52.18,20240408,7470,68.67,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250219,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12480,360,2,2.97,81081400,6536,12.27,12180,12520,12150,15750,8490,12120,12405.35,1.93,0,3023,12466,12292,11946,11772,11426,12380,11860,58,3630,500,8720,10,1,11571858,1444,27.92,0.93,12,0.06,447.00,13395.00,26350,20240408,-52.64,7470,20241210,67.07,12520,-0.32,20250219,8420,48.22,20250102,26350,-52.64,20240408,7470,67.07,20241210,2.56,N,092070,500,57 억,,223900,N,N,1,N,00,N
20250218,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12120,320,2,2.71,631960660,53072,108.97,11970,12120,11600,15340,8260,11800,11906.03,1.99,0,-7603,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1403,27.11,0.90,12,0.46,447.00,13395.00,26350,20240408,-54.00,7470,20241210,62.25,12120,0.00,20250218,8420,43.94,20250102,26350,-54.00,20240408,7470,62.25,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,230,2,1.95,613162950,51516,105.78,11970,12120,11600,15340,8260,11800,11902.38,1.99,0,-7480,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1392,26.91,0.90,12,0.45,447.00,13395.00,26350,20240408,-54.35,7470,20241210,61.04,12120,-0.74,20250218,8420,42.87,20250102,26350,-54.35,20240408,7470,61.04,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12100,300,2,2.54,551897500,46440,95.35,11970,12120,11600,15340,8260,11800,11884.10,1.99,0,-6673,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1400,27.07,0.90,12,0.40,447.00,13395.00,26350,20240408,-54.08,7470,20241210,61.98,12120,-0.17,20250218,8420,43.71,20250102,26350,-54.08,20240408,7470,61.98,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,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 160725 57 100.00 KOSDAQ 화학 N N N N N 12550 430 2 3.55 1085460710 85875 161.17 12180 12900 12150 15750 8490 12120 12640.01 1.93 0 -3171 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1452 28.08 0.94 12 0.74 447.00 13395.00 26350 20240408 -52.37 7470 20241210 68.01 12900 -2.71 20250219 8420 49.05 20250102 26350 -52.37 20240408 7470 68.01 20241210 2.56 N 092070 500 57 억 223900 N N 2 N 00 N
3 20250219 150727 57 100.00 KOSDAQ 화학 N N N N N 12580 460 2 3.80 1029651430 81436 152.84 12180 12900 12150 15750 8490 12120 12643.69 1.93 0 -4133 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1456 28.14 0.94 12 0.70 447.00 13395.00 26350 20240408 -52.26 7470 20241210 68.41 12900 -2.48 20250219 8420 49.41 20250102 26350 -52.26 20240408 7470 68.41 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
4 20250219 140723 57 100.00 KOSDAQ 화학 N N N N N 12530 410 2 3.38 971684640 76837 144.21 12180 12900 12150 15750 8490 12120 12646.05 1.93 0 -4025 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1450 28.03 0.94 12 0.66 447.00 13395.00 26350 20240408 -52.45 7470 20241210 67.74 12900 -2.87 20250219 8420 48.81 20250102 26350 -52.45 20240408 7470 67.74 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
5 20250219 130724 57 100.00 KOSDAQ 화학 N N N N N 12590 470 2 3.88 899896940 71133 133.51 12180 12900 12150 15750 8490 12120 12650.91 1.93 0 -2089 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1457 28.17 0.94 12 0.61 447.00 13395.00 26350 20240408 -52.22 7470 20241210 68.54 12900 -2.40 20250219 8420 49.52 20250102 26350 -52.22 20240408 7470 68.54 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
6 20250219 120724 57 100.00 KOSDAQ 화학 N N N N N 12580 460 2 3.80 863890830 68274 128.14 12180 12900 12150 15750 8490 12120 12653.29 1.93 0 -20 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1456 28.14 0.94 12 0.59 447.00 13395.00 26350 20240408 -52.26 7470 20241210 68.41 12900 -2.48 20250219 8420 49.41 20250102 26350 -52.26 20240408 7470 68.41 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
7 20250219 110724 57 100.00 KOSDAQ 화학 N N N N N 12730 610 2 5.03 801560900 63341 118.88 12180 12900 12150 15750 8490 12120 12654.69 1.93 0 2074 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1473 28.48 0.95 12 0.55 447.00 13395.00 26350 20240408 -51.69 7470 20241210 70.41 12900 -1.32 20250219 8420 51.19 20250102 26350 -51.69 20240408 7470 70.41 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
8 20250219 100724 57 100.00 KOSDAQ 화학 N N N N N 12600 480 2 3.96 519393080 41193 77.31 12180 12890 12150 15750 8490 12120 12608.77 1.93 0 556 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1458 28.19 0.94 12 0.36 447.00 13395.00 26350 20240408 -52.18 7470 20241210 68.67 12890 -2.25 20250219 8420 49.64 20250102 26350 -52.18 20240408 7470 68.67 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
9 20250219 090726 57 100.00 KOSDAQ 화학 N N N N N 12480 360 2 2.97 81081400 6536 12.27 12180 12520 12150 15750 8490 12120 12405.35 1.93 0 3023 12466 12292 11946 11772 11426 12380 11860 58 3630 500 8720 10 1 11571858 1444 27.92 0.93 12 0.06 447.00 13395.00 26350 20240408 -52.64 7470 20241210 67.07 12520 -0.32 20250219 8420 48.22 20250102 26350 -52.64 20240408 7470 67.07 20241210 2.56 N 092070 500 57 억 223900 N N 1 N 00 N
10 20250218 160722 57 100.00 KOSDAQ 화학 N N N N N 12120 320 2 2.71 631960660 53072 108.97 11970 12120 11600 15340 8260 11800 11906.03 1.99 0 -7603 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1403 27.11 0.90 12 0.46 447.00 13395.00 26350 20240408 -54.00 7470 20241210 62.25 12120 0.00 20250218 8420 43.94 20250102 26350 -54.00 20240408 7470 62.25 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
11 20250218 150724 57 100.00 KOSDAQ 화학 N N N N N 12030 230 2 1.95 613162950 51516 105.78 11970 12120 11600 15340 8260 11800 11902.38 1.99 0 -7480 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1392 26.91 0.90 12 0.45 447.00 13395.00 26350 20240408 -54.35 7470 20241210 61.04 12120 -0.74 20250218 8420 42.87 20250102 26350 -54.35 20240408 7470 61.04 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
12 20250218 140724 57 100.00 KOSDAQ 화학 N N N N N 12100 300 2 2.54 551897500 46440 95.35 11970 12120 11600 15340 8260 11800 11884.10 1.99 0 -6673 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1400 27.07 0.90 12 0.40 447.00 13395.00 26350 20240408 -54.08 7470 20241210 61.98 12120 -0.17 20250218 8420 43.71 20250102 26350 -54.08 20240408 7470 61.98 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N