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
420570/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
20250219,161256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,290,2,3.20,447956630,48195,1010.80,9000,9520,9000,11760,6340,9050,9294.61,1.78,0,263,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,535,10.31,2.91,12,0.84,906.00,3207.00,41250,20240530,-77.36,7940,20241209,17.63,9980,-6.41,20250108,8200,13.90,20250203,41250,-77.36,20240530,7940,17.63,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,151301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9330,280,2,3.09,442447620,47605,998.43,9000,9520,9000,11760,6340,9050,9294.14,1.78,0,259,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,535,10.30,2.91,12,0.83,906.00,3207.00,41250,20240530,-77.38,7940,20241209,17.51,9980,-6.51,20250108,8200,13.78,20250203,41250,-77.38,20240530,7940,17.51,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,290,2,3.20,428093540,46057,965.96,9000,9520,9000,11760,6340,9050,9294.86,1.78,0,353,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,535,10.31,2.91,12,0.80,906.00,3207.00,41250,20240530,-77.36,7940,20241209,17.63,9980,-6.41,20250108,8200,13.90,20250203,41250,-77.36,20240530,7940,17.63,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,131256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,190,2,2.10,406133120,43683,916.17,9000,9520,9000,11760,6340,9050,9297.28,1.78,0,521,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,530,10.20,2.88,12,0.76,906.00,3207.00,41250,20240530,-77.60,7940,20241209,16.37,9980,-7.41,20250108,8200,12.68,20250203,41250,-77.60,20240530,7940,16.37,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,121256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,180,2,1.99,385208760,41415,868.60,9000,9520,9000,11760,6340,9050,9301.19,1.78,0,697,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,529,10.19,2.88,12,0.72,906.00,3207.00,41250,20240530,-77.62,7940,20241209,16.25,9980,-7.52,20250108,8200,12.56,20250203,41250,-77.62,20240530,7940,16.25,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,111257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9330,280,2,3.09,333305810,35803,750.90,9000,9520,9000,11760,6340,9050,9309.44,1.78,0,388,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,535,10.30,2.91,12,0.62,906.00,3207.00,41250,20240530,-77.38,7940,20241209,17.51,9980,-6.51,20250108,8200,13.78,20250203,41250,-77.38,20240530,7940,17.51,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,101257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,300,2,3.31,158288820,17175,360.21,9000,9380,9000,11760,6340,9050,9216.23,1.78,0,856,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,536,10.32,2.92,12,0.30,906.00,3207.00,41250,20240530,-77.33,7940,20241209,17.76,9980,-6.31,20250108,8200,14.02,20250203,41250,-77.33,20240530,7940,17.76,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250219,091300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,40,2,0.44,27399810,2992,62.75,9000,9190,9000,11760,6340,9050,9157.69,1.78,0,-442,9163,9106,9003,8946,8843,9135,8975,29,2710,500,5610,10,1,5732807,521,10.03,2.83,12,0.05,906.00,3207.00,41250,20240530,-77.96,7940,20241209,14.48,9980,-8.92,20250108,8200,10.85,20250203,41250,-77.96,20240530,7940,14.48,20241209,1.10,N,420570,500,28 억,,101824,N,N,0,N,00,N
20250218,161252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,30,2,0.33,42787710,4768,57.70,8900,9060,8900,11720,6320,9020,8973.93,1.78,0,-423,9260,9140,9020,8900,8780,9200,8960,29,2700,500,5590,10,1,5732807,519,9.99,2.82,12,0.08,906.00,3207.00,41250,20240530,-78.06,7940,20241209,13.98,9980,-9.32,20250108,8200,10.37,20250203,41250,-78.06,20240530,7940,13.98,20241209,1.13,N,420570,500,28 억,,102241,N,N,0,N,00,N
20250218,151254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9010,-10,5,-0.11,40511520,4516,54.65,8900,9060,8900,11720,6320,9020,8970.66,1.78,0,-422,9260,9140,9020,8900,8780,9200,8960,29,2700,500,5590,10,1,5732807,517,9.94,2.81,12,0.08,906.00,3207.00,41250,20240530,-78.16,7940,20241209,13.48,9980,-9.72,20250108,8200,9.88,20250203,41250,-78.16,20240530,7940,13.48,20241209,1.13,N,420570,500,28 억,,102241,N,N,0,N,00,N
20250218,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8990,-30,5,-0.33,34214590,3816,46.18,8900,9060,8900,11720,6320,9020,8966.09,1.78,0,-406,9260,9140,9020,8900,8780,9200,8960,29,2700,500,5590,10,1,5732807,515,9.92,2.80,12,0.07,906.00,3207.00,41250,20240530,-78.21,7940,20241209,13.22,9980,-9.92,20250108,8200,9.63,20250203,41250,-78.21,20240530,7940,13.22,20241209,1.13,N,420570,500,28 억,,102241,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 161256 57 100.00 KOSDAQ 화학 N N N N N 9340 290 2 3.20 447956630 48195 1010.80 9000 9520 9000 11760 6340 9050 9294.61 1.78 0 263 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 535 10.31 2.91 12 0.84 906.00 3207.00 41250 20240530 -77.36 7940 20241209 17.63 9980 -6.41 20250108 8200 13.90 20250203 41250 -77.36 20240530 7940 17.63 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
3 20250219 151301 57 100.00 KOSDAQ 화학 N N N N N 9330 280 2 3.09 442447620 47605 998.43 9000 9520 9000 11760 6340 9050 9294.14 1.78 0 259 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 535 10.30 2.91 12 0.83 906.00 3207.00 41250 20240530 -77.38 7940 20241209 17.51 9980 -6.51 20250108 8200 13.78 20250203 41250 -77.38 20240530 7940 17.51 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
4 20250219 141256 57 100.00 KOSDAQ 화학 N N N N N 9340 290 2 3.20 428093540 46057 965.96 9000 9520 9000 11760 6340 9050 9294.86 1.78 0 353 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 535 10.31 2.91 12 0.80 906.00 3207.00 41250 20240530 -77.36 7940 20241209 17.63 9980 -6.41 20250108 8200 13.90 20250203 41250 -77.36 20240530 7940 17.63 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
5 20250219 131256 57 100.00 KOSDAQ 화학 N N N N N 9240 190 2 2.10 406133120 43683 916.17 9000 9520 9000 11760 6340 9050 9297.28 1.78 0 521 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 530 10.20 2.88 12 0.76 906.00 3207.00 41250 20240530 -77.60 7940 20241209 16.37 9980 -7.41 20250108 8200 12.68 20250203 41250 -77.60 20240530 7940 16.37 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
6 20250219 121256 57 100.00 KOSDAQ 화학 N N N N N 9230 180 2 1.99 385208760 41415 868.60 9000 9520 9000 11760 6340 9050 9301.19 1.78 0 697 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 529 10.19 2.88 12 0.72 906.00 3207.00 41250 20240530 -77.62 7940 20241209 16.25 9980 -7.52 20250108 8200 12.56 20250203 41250 -77.62 20240530 7940 16.25 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
7 20250219 111257 57 100.00 KOSDAQ 화학 N N N N N 9330 280 2 3.09 333305810 35803 750.90 9000 9520 9000 11760 6340 9050 9309.44 1.78 0 388 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 535 10.30 2.91 12 0.62 906.00 3207.00 41250 20240530 -77.38 7940 20241209 17.51 9980 -6.51 20250108 8200 13.78 20250203 41250 -77.38 20240530 7940 17.51 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
8 20250219 101257 57 100.00 KOSDAQ 화학 N N N N N 9350 300 2 3.31 158288820 17175 360.21 9000 9380 9000 11760 6340 9050 9216.23 1.78 0 856 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 536 10.32 2.92 12 0.30 906.00 3207.00 41250 20240530 -77.33 7940 20241209 17.76 9980 -6.31 20250108 8200 14.02 20250203 41250 -77.33 20240530 7940 17.76 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
9 20250219 091300 57 100.00 KOSDAQ 화학 N N N N N 9090 40 2 0.44 27399810 2992 62.75 9000 9190 9000 11760 6340 9050 9157.69 1.78 0 -442 9163 9106 9003 8946 8843 9135 8975 29 2710 500 5610 10 1 5732807 521 10.03 2.83 12 0.05 906.00 3207.00 41250 20240530 -77.96 7940 20241209 14.48 9980 -8.92 20250108 8200 10.85 20250203 41250 -77.96 20240530 7940 14.48 20241209 1.10 N 420570 500 28 억 101824 N N 0 N 00 N
10 20250218 161252 57 100.00 KOSDAQ 화학 N N N N N 9050 30 2 0.33 42787710 4768 57.70 8900 9060 8900 11720 6320 9020 8973.93 1.78 0 -423 9260 9140 9020 8900 8780 9200 8960 29 2700 500 5590 10 1 5732807 519 9.99 2.82 12 0.08 906.00 3207.00 41250 20240530 -78.06 7940 20241209 13.98 9980 -9.32 20250108 8200 10.37 20250203 41250 -78.06 20240530 7940 13.98 20241209 1.13 N 420570 500 28 억 102241 N N 0 N 00 N
11 20250218 151254 57 100.00 KOSDAQ 화학 N N N N N 9010 -10 5 -0.11 40511520 4516 54.65 8900 9060 8900 11720 6320 9020 8970.66 1.78 0 -422 9260 9140 9020 8900 8780 9200 8960 29 2700 500 5590 10 1 5732807 517 9.94 2.81 12 0.08 906.00 3207.00 41250 20240530 -78.16 7940 20241209 13.48 9980 -9.72 20250108 8200 9.88 20250203 41250 -78.16 20240530 7940 13.48 20241209 1.13 N 420570 500 28 억 102241 N N 0 N 00 N
12 20250218 141256 57 100.00 KOSDAQ 화학 N N N N N 8990 -30 5 -0.33 34214590 3816 46.18 8900 9060 8900 11720 6320 9020 8966.09 1.78 0 -406 9260 9140 9020 8900 8780 9200 8960 29 2700 500 5590 10 1 5732807 515 9.92 2.80 12 0.07 906.00 3207.00 41250 20240530 -78.21 7940 20241209 13.22 9980 -9.92 20250108 8200 9.63 20250203 41250 -78.21 20240530 7940 13.22 20241209 1.13 N 420570 500 28 억 102241 N N 0 N 00 N