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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11880,80,2,0.68,362476470,30742,63.12,11970,12000,11600,15340,8260,11800,11790.92,1.99,0,-7696,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1375,26.58,0.89,12,0.27,447.00,13395.00,26350,20240408,-54.91,7470,20241210,59.04,12000,-1.00,20250218,8420,41.09,20250102,26350,-54.91,20240408,7470,59.04,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,50,2,0.42,265002680,22530,46.26,11970,11970,11600,15340,8260,11800,11762.21,1.99,0,-8048,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1371,26.51,0.88,12,0.19,447.00,13395.00,26350,20240408,-55.03,7470,20241210,58.63,11970,-1.00,20250218,8420,40.74,20250102,26350,-55.03,20240408,7470,58.63,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,0,3,0.00,216674530,18433,37.85,11970,11970,11600,15340,8260,11800,11754.71,1.99,0,-7226,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1365,26.40,0.88,12,0.16,447.00,13395.00,26350,20240408,-55.22,7470,20241210,57.97,11970,-1.42,20250218,8420,40.14,20250102,26350,-55.22,20240408,7470,57.97,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,-50,5,-0.42,171428680,14603,29.98,11970,11970,11600,15340,8260,11800,11739.28,1.99,0,-7139,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1360,26.29,0.88,12,0.13,447.00,13395.00,26350,20240408,-55.41,7470,20241210,57.30,11970,-1.84,20250218,8420,39.55,20250102,26350,-55.41,20240408,7470,57.30,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250218,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,100,2,0.85,17713390,1496,3.07,11970,11970,11800,15340,8260,11800,11840.50,1.99,0,-974,12306,12052,11656,11402,11006,12180,11530,58,3540,500,8490,10,1,11571858,1377,26.62,0.89,12,0.01,447.00,13395.00,26350,20240408,-54.84,7470,20241210,59.30,11970,-0.58,20250218,8420,41.33,20250102,26350,-54.84,20240408,7470,59.30,20241210,2.51,N,092070,500,57 억,,230795,N,N,1,N,00,N
20250217,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,400,2,3.51,570239670,48528,81.73,11600,11910,11260,14820,7980,11400,11750.74,2.05,0,-5884,11920,11660,11470,11210,11020,11625,11175,58,3420,500,8200,10,1,11571858,1365,26.40,0.88,12,0.42,447.00,13395.00,26350,20240408,-55.22,7470,20241210,57.97,11910,-0.92,20250217,8420,40.14,20250102,26350,-55.22,20240408,7470,57.97,20241210,2.51,N,092070,500,57 억,,236959,N,N,1,N,00,N
20250217,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,400,2,3.51,551398590,46927,79.04,11600,11910,11260,14820,7980,11400,11750.14,2.05,0,-5840,11920,11660,11470,11210,11020,11625,11175,58,3420,500,8200,10,1,11571858,1365,26.40,0.88,12,0.41,447.00,13395.00,26350,20240408,-55.22,7470,20241210,57.97,11910,-0.92,20250217,8420,40.14,20250102,26350,-55.22,20240408,7470,57.97,20241210,2.51,N,092070,500,57 억,,236959,N,N,0,N,00,N
20250217,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11870,470,2,4.12,424753500,36250,61.05,11600,11890,11260,14820,7980,11400,11717.34,2.05,0,1139,11920,11660,11470,11210,11020,11625,11175,58,3420,500,8200,10,1,11571858,1374,26.55,0.89,12,0.31,447.00,13395.00,26350,20240408,-54.95,7470,20241210,58.90,11890,-0.17,20250217,8420,40.97,20250102,26350,-54.95,20240408,7470,58.90,20241210,2.51,N,092070,500,57 억,,236959,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 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
3 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
4 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
5 20250218 130721 57 100.00 KOSDAQ 화학 N N N N N 11880 80 2 0.68 362476470 30742 63.12 11970 12000 11600 15340 8260 11800 11790.92 1.99 0 -7696 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1375 26.58 0.89 12 0.27 447.00 13395.00 26350 20240408 -54.91 7470 20241210 59.04 12000 -1.00 20250218 8420 41.09 20250102 26350 -54.91 20240408 7470 59.04 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
6 20250218 120723 57 100.00 KOSDAQ 화학 N N N N N 11850 50 2 0.42 265002680 22530 46.26 11970 11970 11600 15340 8260 11800 11762.21 1.99 0 -8048 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1371 26.51 0.88 12 0.19 447.00 13395.00 26350 20240408 -55.03 7470 20241210 58.63 11970 -1.00 20250218 8420 40.74 20250102 26350 -55.03 20240408 7470 58.63 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
7 20250218 110722 57 100.00 KOSDAQ 화학 N N N N N 11800 0 3 0.00 216674530 18433 37.85 11970 11970 11600 15340 8260 11800 11754.71 1.99 0 -7226 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1365 26.40 0.88 12 0.16 447.00 13395.00 26350 20240408 -55.22 7470 20241210 57.97 11970 -1.42 20250218 8420 40.14 20250102 26350 -55.22 20240408 7470 57.97 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
8 20250218 100721 57 100.00 KOSDAQ 화학 N N N N N 11750 -50 5 -0.42 171428680 14603 29.98 11970 11970 11600 15340 8260 11800 11739.28 1.99 0 -7139 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1360 26.29 0.88 12 0.13 447.00 13395.00 26350 20240408 -55.41 7470 20241210 57.30 11970 -1.84 20250218 8420 39.55 20250102 26350 -55.41 20240408 7470 57.30 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
9 20250218 090723 57 100.00 KOSDAQ 화학 N N N N N 11900 100 2 0.85 17713390 1496 3.07 11970 11970 11800 15340 8260 11800 11840.50 1.99 0 -974 12306 12052 11656 11402 11006 12180 11530 58 3540 500 8490 10 1 11571858 1377 26.62 0.89 12 0.01 447.00 13395.00 26350 20240408 -54.84 7470 20241210 59.30 11970 -0.58 20250218 8420 41.33 20250102 26350 -54.84 20240408 7470 59.30 20241210 2.51 N 092070 500 57 억 230795 N N 1 N 00 N
10 20250217 160721 57 100.00 KOSDAQ 화학 N N N N N 11800 400 2 3.51 570239670 48528 81.73 11600 11910 11260 14820 7980 11400 11750.74 2.05 0 -5884 11920 11660 11470 11210 11020 11625 11175 58 3420 500 8200 10 1 11571858 1365 26.40 0.88 12 0.42 447.00 13395.00 26350 20240408 -55.22 7470 20241210 57.97 11910 -0.92 20250217 8420 40.14 20250102 26350 -55.22 20240408 7470 57.97 20241210 2.51 N 092070 500 57 억 236959 N N 1 N 00 N
11 20250217 150720 57 100.00 KOSDAQ 화학 N N N N N 11800 400 2 3.51 551398590 46927 79.04 11600 11910 11260 14820 7980 11400 11750.14 2.05 0 -5840 11920 11660 11470 11210 11020 11625 11175 58 3420 500 8200 10 1 11571858 1365 26.40 0.88 12 0.41 447.00 13395.00 26350 20240408 -55.22 7470 20241210 57.97 11910 -0.92 20250217 8420 40.14 20250102 26350 -55.22 20240408 7470 57.97 20241210 2.51 N 092070 500 57 억 236959 N N 0 N 00 N
12 20250217 140720 57 100.00 KOSDAQ 화학 N N N N N 11870 470 2 4.12 424753500 36250 61.05 11600 11890 11260 14820 7980 11400 11717.34 2.05 0 1139 11920 11660 11470 11210 11020 11625 11175 58 3420 500 8200 10 1 11571858 1374 26.55 0.89 12 0.31 447.00 13395.00 26350 20240408 -54.95 7470 20241210 58.90 11890 -0.17 20250217 8420 40.97 20250102 26350 -54.95 20240408 7470 58.90 20241210 2.51 N 092070 500 57 억 236959 N N 0 N 00 N