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
027580/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
20250221,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,-5,5,-0.38,669165428,513204,59.92,1295,1321,1291,1701,917,1309,1303.90,1.40,0,-28928,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,772,186.29,1.14,12,0.87,7.00,1148.00,2385,20240215,-45.32,982,20241115,32.79,1539,-15.27,20250204,1182,10.32,20250131,2090,-37.61,20240522,982,32.79,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,-6,5,-0.46,552716208,423779,49.48,1295,1321,1291,1701,917,1309,1304.26,1.40,0,-11617,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,771,186.14,1.14,12,0.72,7.00,1148.00,2385,20240215,-45.37,982,20241115,32.69,1539,-15.33,20250204,1182,10.24,20250131,2090,-37.66,20240522,982,32.69,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-3,5,-0.23,519027406,397943,46.46,1295,1321,1291,1701,917,1309,1304.28,1.40,0,-8083,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,773,186.57,1.14,12,0.67,7.00,1148.00,2385,20240215,-45.24,982,20241115,32.99,1539,-15.14,20250204,1182,10.49,20250131,2090,-37.51,20240522,982,32.99,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,0,3,0.00,478608809,366985,42.85,1295,1321,1291,1701,917,1309,1304.16,1.40,0,-909,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,775,187.00,1.14,12,0.62,7.00,1148.00,2385,20240215,-45.12,982,20241115,33.30,1539,-14.94,20250204,1182,10.74,20250131,2090,-37.37,20240522,982,33.30,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,0,3,0.00,404460039,310102,36.20,1295,1321,1291,1701,917,1309,1304.28,1.40,0,5834,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,775,187.00,1.14,12,0.52,7.00,1148.00,2385,20240215,-45.12,982,20241115,33.30,1539,-14.94,20250204,1182,10.74,20250131,2090,-37.37,20240522,982,33.30,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,1,2,0.08,339011709,259989,30.35,1295,1321,1291,1701,917,1309,1303.95,1.40,0,17500,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,775,187.14,1.14,12,0.44,7.00,1148.00,2385,20240215,-45.07,982,20241115,33.40,1539,-14.88,20250204,1182,10.83,20250131,2090,-37.32,20240522,982,33.40,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,6,2,0.46,275614944,211589,24.70,1295,1321,1291,1701,917,1309,1302.60,1.40,0,26488,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,778,187.86,1.15,12,0.36,7.00,1148.00,2385,20240215,-44.86,982,20241115,33.91,1539,-14.55,20250204,1182,11.25,20250131,2090,-37.08,20240522,982,33.91,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250221,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-4,5,-0.31,95320491,73504,8.58,1295,1305,1291,1701,917,1309,1296.81,1.40,0,20128,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,772,186.43,1.14,12,0.12,7.00,1148.00,2385,20240215,-45.28,982,20241115,32.89,1539,-15.20,20250204,1182,10.41,20250131,2090,-37.56,20240522,982,32.89,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N
20250220,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-2,5,-0.15,1089076124,831262,197.99,1311,1340,1298,1704,918,1311,1310.15,1.42,0,-12610,1333,1321,1312,1300,1291,1328,1307,296,393,500,830,1,1,59181279,775,187.00,1.14,12,1.40,7.00,1148.00,2385,20240215,-45.12,982,20241115,33.30,1539,-14.94,20250204,1182,10.74,20250131,2135,-38.69,20240220,982,33.30,20241115,5.21,N,027580,500,295 억,,841253,N,N,0,N,00,N
20250220,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,-7,5,-0.53,1002422700,764882,182.18,1311,1340,1298,1704,918,1311,1310.56,1.42,0,-5986,1333,1321,1312,1300,1291,1328,1307,296,393,500,830,1,1,59181279,772,186.29,1.14,12,1.29,7.00,1148.00,2385,20240215,-45.32,982,20241115,32.79,1539,-15.27,20250204,1182,10.32,20250131,2135,-38.92,20240220,982,32.79,20241115,5.21,N,027580,500,295 억,,841253,N,N,0,N,00,N
20250220,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-11,5,-0.84,556815341,426002,101.46,1311,1319,1298,1704,918,1311,1307.07,1.42,0,-5800,1333,1321,1312,1300,1291,1328,1307,296,393,500,830,1,1,59181279,769,185.71,1.13,12,0.72,7.00,1148.00,2385,20240215,-45.49,982,20241115,32.38,1539,-15.53,20250204,1182,9.98,20250131,2135,-39.11,20240220,982,32.38,20241115,5.21,N,027580,500,295 억,,841253,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 160403 57 100.00 KOSDAQ 화학 N N N N N 1304 -5 5 -0.38 669165428 513204 59.92 1295 1321 1291 1701 917 1309 1303.90 1.40 0 -28928 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 772 186.29 1.14 12 0.87 7.00 1148.00 2385 20240215 -45.32 982 20241115 32.79 1539 -15.27 20250204 1182 10.32 20250131 2090 -37.61 20240522 982 32.79 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
3 20250221 150405 57 100.00 KOSDAQ 화학 N N N N N 1303 -6 5 -0.46 552716208 423779 49.48 1295 1321 1291 1701 917 1309 1304.26 1.40 0 -11617 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 771 186.14 1.14 12 0.72 7.00 1148.00 2385 20240215 -45.37 982 20241115 32.69 1539 -15.33 20250204 1182 10.24 20250131 2090 -37.66 20240522 982 32.69 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
4 20250221 140403 57 100.00 KOSDAQ 화학 N N N N N 1306 -3 5 -0.23 519027406 397943 46.46 1295 1321 1291 1701 917 1309 1304.28 1.40 0 -8083 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 773 186.57 1.14 12 0.67 7.00 1148.00 2385 20240215 -45.24 982 20241115 32.99 1539 -15.14 20250204 1182 10.49 20250131 2090 -37.51 20240522 982 32.99 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
5 20250221 130403 57 100.00 KOSDAQ 화학 N N N N N 1309 0 3 0.00 478608809 366985 42.85 1295 1321 1291 1701 917 1309 1304.16 1.40 0 -909 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 775 187.00 1.14 12 0.62 7.00 1148.00 2385 20240215 -45.12 982 20241115 33.30 1539 -14.94 20250204 1182 10.74 20250131 2090 -37.37 20240522 982 33.30 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
6 20250221 120404 57 100.00 KOSDAQ 화학 N N N N N 1309 0 3 0.00 404460039 310102 36.20 1295 1321 1291 1701 917 1309 1304.28 1.40 0 5834 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 775 187.00 1.14 12 0.52 7.00 1148.00 2385 20240215 -45.12 982 20241115 33.30 1539 -14.94 20250204 1182 10.74 20250131 2090 -37.37 20240522 982 33.30 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
7 20250221 110402 57 100.00 KOSDAQ 화학 N N N N N 1310 1 2 0.08 339011709 259989 30.35 1295 1321 1291 1701 917 1309 1303.95 1.40 0 17500 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 775 187.14 1.14 12 0.44 7.00 1148.00 2385 20240215 -45.07 982 20241115 33.40 1539 -14.88 20250204 1182 10.83 20250131 2090 -37.32 20240522 982 33.40 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
8 20250221 100403 57 100.00 KOSDAQ 화학 N N N N N 1315 6 2 0.46 275614944 211589 24.70 1295 1321 1291 1701 917 1309 1302.60 1.40 0 26488 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 778 187.86 1.15 12 0.36 7.00 1148.00 2385 20240215 -44.86 982 20241115 33.91 1539 -14.55 20250204 1182 11.25 20250131 2090 -37.08 20240522 982 33.91 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
9 20250221 090403 57 100.00 KOSDAQ 화학 N N N N N 1305 -4 5 -0.31 95320491 73504 8.58 1295 1305 1291 1701 917 1309 1296.81 1.40 0 20128 1357 1332 1315 1290 1273 1324 1282 296 392 500 830 1 1 59181279 772 186.43 1.14 12 0.12 7.00 1148.00 2385 20240215 -45.28 982 20241115 32.89 1539 -15.20 20250204 1182 10.41 20250131 2090 -37.56 20240522 982 32.89 20241115 5.26 N 027580 500 295 억 828289 N N 0 N 00 N
10 20250220 160402 57 100.00 KOSDAQ 화학 N N N N N 1309 -2 5 -0.15 1089076124 831262 197.99 1311 1340 1298 1704 918 1311 1310.15 1.42 0 -12610 1333 1321 1312 1300 1291 1328 1307 296 393 500 830 1 1 59181279 775 187.00 1.14 12 1.40 7.00 1148.00 2385 20240215 -45.12 982 20241115 33.30 1539 -14.94 20250204 1182 10.74 20250131 2135 -38.69 20240220 982 33.30 20241115 5.21 N 027580 500 295 억 841253 N N 0 N 00 N
11 20250220 150402 57 100.00 KOSDAQ 화학 N N N N N 1304 -7 5 -0.53 1002422700 764882 182.18 1311 1340 1298 1704 918 1311 1310.56 1.42 0 -5986 1333 1321 1312 1300 1291 1328 1307 296 393 500 830 1 1 59181279 772 186.29 1.14 12 1.29 7.00 1148.00 2385 20240215 -45.32 982 20241115 32.79 1539 -15.27 20250204 1182 10.32 20250131 2135 -38.92 20240220 982 32.79 20241115 5.21 N 027580 500 295 억 841253 N N 0 N 00 N
12 20250220 140403 57 100.00 KOSDAQ 화학 N N N N N 1300 -11 5 -0.84 556815341 426002 101.46 1311 1319 1298 1704 918 1311 1307.07 1.42 0 -5800 1333 1321 1312 1300 1291 1328 1307 296 393 500 830 1 1 59181279 769 185.71 1.13 12 0.72 7.00 1148.00 2385 20240215 -45.49 982 20241115 32.38 1539 -15.53 20250204 1182 9.98 20250131 2135 -39.11 20240220 982 32.38 20241115 5.21 N 027580 500 295 억 841253 N N 0 N 00 N