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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027050/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
20250221,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,683872710,279032,17.33,2485,2485,2410,3185,1715,2450,2450.89,1.79,0,39793,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,980,54.44,0.94,12,0.70,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2600,-5.77,20250117,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,15,2,0.61,607114080,247744,15.38,2485,2485,2410,3185,1715,2450,2450.58,1.79,0,28467,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,986,54.78,0.95,12,0.62,45.00,2606.00,4225,20240524,-41.66,2000,20241209,23.25,2600,-5.19,20250117,2260,9.07,20250210,4225,-41.66,20240524,2000,23.25,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,563455910,229905,14.27,2485,2485,2410,3185,1715,2450,2450.84,1.79,0,22686,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,980,54.44,0.94,12,0.57,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2600,-5.77,20250117,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,443675655,181310,11.26,2485,2485,2410,3185,1715,2450,2446.98,1.79,0,22002,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,984,54.67,0.94,12,0.45,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2600,-5.38,20250117,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,120403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,395226820,161558,10.03,2485,2485,2410,3185,1715,2450,2446.25,1.79,0,19724,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,984,54.67,0.94,12,0.40,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2600,-5.38,20250117,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,20,2,0.82,363807065,148747,9.24,2485,2485,2410,3185,1715,2450,2445.68,1.79,0,18001,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,988,54.89,0.95,12,0.37,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2600,-5.00,20250117,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-30,5,-1.22,256533805,105001,6.52,2485,2485,2410,3185,1715,2450,2442.86,1.79,0,4037,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,968,53.78,0.93,12,0.26,45.00,2606.00,4225,20240524,-42.72,2000,20241209,21.00,2600,-6.92,20250117,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250221,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,89604640,36326,2.26,2485,2485,2455,3185,1715,2450,2468.95,1.79,0,-6726,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,984,54.67,0.94,12,0.09,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2600,-5.38,20250117,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N
20250220,160401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,105,2,4.48,3994616030,1608633,1256.77,2540,2590,2420,3045,1645,2345,2483.25,2.03,0,-93805,2398,2371,2338,2311,2278,2385,2325,200,700,500,1680,5,1,40000000,980,54.44,0.94,12,4.02,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2600,-5.77,20250117,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.44,N,027050,500,200 억,,810774,N,N,0,N,00,N
20250220,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,95,2,4.05,3941859090,1587009,1239.88,2540,2590,2420,3045,1645,2345,2483.83,2.03,0,-98115,2398,2371,2338,2311,2278,2385,2325,200,700,500,1680,5,1,40000000,976,54.22,0.94,12,3.97,45.00,2606.00,4225,20240524,-42.25,2000,20241209,22.00,2600,-6.15,20250117,2260,7.96,20250210,4225,-42.25,20240524,2000,22.00,20241209,3.44,N,027050,500,200 억,,810774,N,N,0,N,00,N
20250220,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,115,2,4.90,3824022480,1538782,1202.20,2540,2590,2420,3045,1645,2345,2485.10,2.03,0,-109470,2398,2371,2338,2311,2278,2385,2325,200,700,500,1680,5,1,40000000,984,54.67,0.94,12,3.85,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2600,-5.38,20250117,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.44,N,027050,500,200 억,,810774,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 20250221 160402 57 100.00 KOSDAQ 화학 N N N N N 2450 0 3 0.00 683872710 279032 17.33 2485 2485 2410 3185 1715 2450 2450.89 1.79 0 39793 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 980 54.44 0.94 12 0.70 45.00 2606.00 4225 20240524 -42.01 2000 20241209 22.50 2600 -5.77 20250117 2260 8.41 20250210 4225 -42.01 20240524 2000 22.50 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
3 20250221 150404 57 100.00 KOSDAQ 화학 N N N N N 2465 15 2 0.61 607114080 247744 15.38 2485 2485 2410 3185 1715 2450 2450.58 1.79 0 28467 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 986 54.78 0.95 12 0.62 45.00 2606.00 4225 20240524 -41.66 2000 20241209 23.25 2600 -5.19 20250117 2260 9.07 20250210 4225 -41.66 20240524 2000 23.25 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
4 20250221 140402 57 100.00 KOSDAQ 화학 N N N N N 2450 0 3 0.00 563455910 229905 14.27 2485 2485 2410 3185 1715 2450 2450.84 1.79 0 22686 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 980 54.44 0.94 12 0.57 45.00 2606.00 4225 20240524 -42.01 2000 20241209 22.50 2600 -5.77 20250117 2260 8.41 20250210 4225 -42.01 20240524 2000 22.50 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
5 20250221 130402 57 100.00 KOSDAQ 화학 N N N N N 2460 10 2 0.41 443675655 181310 11.26 2485 2485 2410 3185 1715 2450 2446.98 1.79 0 22002 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 984 54.67 0.94 12 0.45 45.00 2606.00 4225 20240524 -41.78 2000 20241209 23.00 2600 -5.38 20250117 2260 8.85 20250210 4225 -41.78 20240524 2000 23.00 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
6 20250221 120403 57 100.00 KOSDAQ 화학 N N N N N 2460 10 2 0.41 395226820 161558 10.03 2485 2485 2410 3185 1715 2450 2446.25 1.79 0 19724 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 984 54.67 0.94 12 0.40 45.00 2606.00 4225 20240524 -41.78 2000 20241209 23.00 2600 -5.38 20250117 2260 8.85 20250210 4225 -41.78 20240524 2000 23.00 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
7 20250221 110401 57 100.00 KOSDAQ 화학 N N N N N 2470 20 2 0.82 363807065 148747 9.24 2485 2485 2410 3185 1715 2450 2445.68 1.79 0 18001 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 988 54.89 0.95 12 0.37 45.00 2606.00 4225 20240524 -41.54 2000 20241209 23.50 2600 -5.00 20250117 2260 9.29 20250210 4225 -41.54 20240524 2000 23.50 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
8 20250221 100402 57 100.00 KOSDAQ 화학 N N N N N 2420 -30 5 -1.22 256533805 105001 6.52 2485 2485 2410 3185 1715 2450 2442.86 1.79 0 4037 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 968 53.78 0.93 12 0.26 45.00 2606.00 4225 20240524 -42.72 2000 20241209 21.00 2600 -6.92 20250117 2260 7.08 20250210 4225 -42.72 20240524 2000 21.00 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
9 20250221 090402 57 100.00 KOSDAQ 화학 N N N N N 2460 10 2 0.41 89604640 36326 2.26 2485 2485 2455 3185 1715 2450 2468.95 1.79 0 -6726 2656 2552 2486 2382 2316 2520 2350 200 735 500 1760 5 1 40000000 984 54.67 0.94 12 0.09 45.00 2606.00 4225 20240524 -41.78 2000 20241209 23.00 2600 -5.38 20250117 2260 8.85 20250210 4225 -41.78 20240524 2000 23.00 20241209 3.42 N 027050 500 200 억 714603 N N 0 N 00 N
10 20250220 160401 57 100.00 KOSDAQ 화학 N N N N N 2450 105 2 4.48 3994616030 1608633 1256.77 2540 2590 2420 3045 1645 2345 2483.25 2.03 0 -93805 2398 2371 2338 2311 2278 2385 2325 200 700 500 1680 5 1 40000000 980 54.44 0.94 12 4.02 45.00 2606.00 4225 20240524 -42.01 2000 20241209 22.50 2600 -5.77 20250117 2260 8.41 20250210 4225 -42.01 20240524 2000 22.50 20241209 3.44 N 027050 500 200 억 810774 N N 0 N 00 N
11 20250220 150401 57 100.00 KOSDAQ 화학 N N N N N 2440 95 2 4.05 3941859090 1587009 1239.88 2540 2590 2420 3045 1645 2345 2483.83 2.03 0 -98115 2398 2371 2338 2311 2278 2385 2325 200 700 500 1680 5 1 40000000 976 54.22 0.94 12 3.97 45.00 2606.00 4225 20240524 -42.25 2000 20241209 22.00 2600 -6.15 20250117 2260 7.96 20250210 4225 -42.25 20240524 2000 22.00 20241209 3.44 N 027050 500 200 억 810774 N N 0 N 00 N
12 20250220 140402 57 100.00 KOSDAQ 화학 N N N N N 2460 115 2 4.90 3824022480 1538782 1202.20 2540 2590 2420 3045 1645 2345 2485.10 2.03 0 -109470 2398 2371 2338 2311 2278 2385 2325 200 700 500 1680 5 1 40000000 984 54.67 0.94 12 3.85 45.00 2606.00 4225 20240524 -41.78 2000 20241209 23.00 2600 -5.38 20250117 2260 8.85 20250210 4225 -41.78 20240524 2000 23.00 20241209 3.44 N 027050 500 200 억 810774 N N 0 N 00 N