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
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
20250219,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,17,2,1.31,536926556,409381,97.06,1308,1324,1303,1682,906,1294,1311.56,1.36,0,34949,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,776,187.29,1.14,12,0.69,7.00,1148.00,2385,20240215,-45.03,982,20241115,33.50,1539,-14.81,20250204,1182,10.91,20250131,2135,-38.59,20240220,982,33.50,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,17,2,1.31,496027016,378169,89.66,1308,1324,1303,1682,906,1294,1311.65,1.36,0,24545,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,776,187.29,1.14,12,0.64,7.00,1148.00,2385,20240215,-45.03,982,20241115,33.50,1539,-14.81,20250204,1182,10.91,20250131,2135,-38.59,20240220,982,33.50,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,12,2,0.93,414477689,315823,74.88,1308,1324,1303,1682,906,1294,1312.37,1.36,0,-7752,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,773,186.57,1.14,12,0.53,7.00,1148.00,2385,20240215,-45.24,982,20241115,32.99,1539,-15.14,20250204,1182,10.49,20250131,2135,-38.83,20240220,982,32.99,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,130400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,16,2,1.24,346016140,263375,62.44,1308,1324,1304,1682,906,1294,1313.78,1.36,0,-7174,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,775,187.14,1.14,12,0.45,7.00,1148.00,2385,20240215,-45.07,982,20241115,33.40,1539,-14.88,20250204,1182,10.83,20250131,2135,-38.64,20240220,982,33.40,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,21,2,1.62,292719524,222693,52.80,1308,1324,1304,1682,906,1294,1314.45,1.36,0,1906,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,778,187.86,1.15,12,0.38,7.00,1148.00,2385,20240215,-44.86,982,20241115,33.91,1539,-14.55,20250204,1182,11.25,20250131,2135,-38.41,20240220,982,33.91,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,16,2,1.24,240534522,182894,43.36,1308,1324,1304,1682,906,1294,1315.16,1.36,0,-6374,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,775,187.14,1.14,12,0.31,7.00,1148.00,2385,20240215,-45.07,982,20241115,33.40,1539,-14.88,20250204,1182,10.83,20250131,2135,-38.64,20240220,982,33.40,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,20,2,1.55,194239307,147543,34.98,1308,1324,1304,1682,906,1294,1316.49,1.36,0,-11942,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,778,187.71,1.14,12,0.25,7.00,1148.00,2385,20240215,-44.91,982,20241115,33.81,1539,-14.62,20250204,1182,11.17,20250131,2135,-38.45,20240220,982,33.81,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250219,090401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,18,2,1.39,17754009,13573,3.22,1308,1312,1304,1682,906,1294,1308.04,1.36,0,228,1332,1312,1299,1279,1266,1306,1273,296,388,500,820,1,1,59181279,776,187.43,1.14,12,0.02,7.00,1148.00,2385,20240215,-44.99,982,20241115,33.60,1539,-14.75,20250204,1182,11.00,20250131,2135,-38.55,20240220,982,33.60,20241115,5.20,N,027580,500,295 억,,806304,N,N,0,N,00,N
20250218,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-17,5,-1.30,543066355,418582,100.10,1311,1319,1286,1704,918,1311,1297.41,1.47,0,-60343,1342,1326,1304,1288,1266,1334,1296,296,393,500,830,1,1,59181279,766,184.86,1.13,12,0.71,7.00,1148.00,2385,20240215,-45.74,982,20241115,31.77,1539,-15.92,20250204,1182,9.48,20250131,2135,-39.39,20240220,982,31.77,20241115,5.29,N,027580,500,295 억,,870862,N,N,0,N,00,N
20250218,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1297,-14,5,-1.07,505403457,389473,93.14,1311,1319,1286,1704,918,1311,1297.66,1.47,0,-53690,1342,1326,1304,1288,1266,1334,1296,296,393,500,830,1,1,59181279,768,185.29,1.13,12,0.66,7.00,1148.00,2385,20240215,-45.62,982,20241115,32.08,1539,-15.72,20250204,1182,9.73,20250131,2135,-39.25,20240220,982,32.08,20241115,5.29,N,027580,500,295 억,,870862,N,N,0,N,00,N
20250218,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-17,5,-1.30,481436264,370959,88.71,1311,1319,1286,1704,918,1311,1297.82,1.47,0,-54413,1342,1326,1304,1288,1266,1334,1296,296,393,500,830,1,1,59181279,766,184.86,1.13,12,0.63,7.00,1148.00,2385,20240215,-45.74,982,20241115,31.77,1539,-15.92,20250204,1182,9.48,20250131,2135,-39.39,20240220,982,31.77,20241115,5.29,N,027580,500,295 억,,870862,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 160400 57 100.00 KOSDAQ 화학 N N N N N 1311 17 2 1.31 536926556 409381 97.06 1308 1324 1303 1682 906 1294 1311.56 1.36 0 34949 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 776 187.29 1.14 12 0.69 7.00 1148.00 2385 20240215 -45.03 982 20241115 33.50 1539 -14.81 20250204 1182 10.91 20250131 2135 -38.59 20240220 982 33.50 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
3 20250219 150402 57 100.00 KOSDAQ 화학 N N N N N 1311 17 2 1.31 496027016 378169 89.66 1308 1324 1303 1682 906 1294 1311.65 1.36 0 24545 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 776 187.29 1.14 12 0.64 7.00 1148.00 2385 20240215 -45.03 982 20241115 33.50 1539 -14.81 20250204 1182 10.91 20250131 2135 -38.59 20240220 982 33.50 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
4 20250219 140359 57 100.00 KOSDAQ 화학 N N N N N 1306 12 2 0.93 414477689 315823 74.88 1308 1324 1303 1682 906 1294 1312.37 1.36 0 -7752 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 773 186.57 1.14 12 0.53 7.00 1148.00 2385 20240215 -45.24 982 20241115 32.99 1539 -15.14 20250204 1182 10.49 20250131 2135 -38.83 20240220 982 32.99 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
5 20250219 130400 57 100.00 KOSDAQ 화학 N N N N N 1310 16 2 1.24 346016140 263375 62.44 1308 1324 1304 1682 906 1294 1313.78 1.36 0 -7174 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 775 187.14 1.14 12 0.45 7.00 1148.00 2385 20240215 -45.07 982 20241115 33.40 1539 -14.88 20250204 1182 10.83 20250131 2135 -38.64 20240220 982 33.40 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
6 20250219 120400 57 100.00 KOSDAQ 화학 N N N N N 1315 21 2 1.62 292719524 222693 52.80 1308 1324 1304 1682 906 1294 1314.45 1.36 0 1906 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 778 187.86 1.15 12 0.38 7.00 1148.00 2385 20240215 -44.86 982 20241115 33.91 1539 -14.55 20250204 1182 11.25 20250131 2135 -38.41 20240220 982 33.91 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
7 20250219 110401 57 100.00 KOSDAQ 화학 N N N N N 1310 16 2 1.24 240534522 182894 43.36 1308 1324 1304 1682 906 1294 1315.16 1.36 0 -6374 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 775 187.14 1.14 12 0.31 7.00 1148.00 2385 20240215 -45.07 982 20241115 33.40 1539 -14.88 20250204 1182 10.83 20250131 2135 -38.64 20240220 982 33.40 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
8 20250219 100359 57 100.00 KOSDAQ 화학 N N N N N 1314 20 2 1.55 194239307 147543 34.98 1308 1324 1304 1682 906 1294 1316.49 1.36 0 -11942 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 778 187.71 1.14 12 0.25 7.00 1148.00 2385 20240215 -44.91 982 20241115 33.81 1539 -14.62 20250204 1182 11.17 20250131 2135 -38.45 20240220 982 33.81 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
9 20250219 090401 57 100.00 KOSDAQ 화학 N N N N N 1312 18 2 1.39 17754009 13573 3.22 1308 1312 1304 1682 906 1294 1308.04 1.36 0 228 1332 1312 1299 1279 1266 1306 1273 296 388 500 820 1 1 59181279 776 187.43 1.14 12 0.02 7.00 1148.00 2385 20240215 -44.99 982 20241115 33.60 1539 -14.75 20250204 1182 11.00 20250131 2135 -38.55 20240220 982 33.60 20241115 5.20 N 027580 500 295 억 806304 N N 0 N 00 N
10 20250218 160359 57 100.00 KOSDAQ 화학 N N N N N 1294 -17 5 -1.30 543066355 418582 100.10 1311 1319 1286 1704 918 1311 1297.41 1.47 0 -60343 1342 1326 1304 1288 1266 1334 1296 296 393 500 830 1 1 59181279 766 184.86 1.13 12 0.71 7.00 1148.00 2385 20240215 -45.74 982 20241115 31.77 1539 -15.92 20250204 1182 9.48 20250131 2135 -39.39 20240220 982 31.77 20241115 5.29 N 027580 500 295 억 870862 N N 0 N 00 N
11 20250218 150400 57 100.00 KOSDAQ 화학 N N N N N 1297 -14 5 -1.07 505403457 389473 93.14 1311 1319 1286 1704 918 1311 1297.66 1.47 0 -53690 1342 1326 1304 1288 1266 1334 1296 296 393 500 830 1 1 59181279 768 185.29 1.13 12 0.66 7.00 1148.00 2385 20240215 -45.62 982 20241115 32.08 1539 -15.72 20250204 1182 9.73 20250131 2135 -39.25 20240220 982 32.08 20241115 5.29 N 027580 500 295 억 870862 N N 0 N 00 N
12 20250218 140400 57 100.00 KOSDAQ 화학 N N N N N 1294 -17 5 -1.30 481436264 370959 88.71 1311 1319 1286 1704 918 1311 1297.82 1.47 0 -54413 1342 1326 1304 1288 1266 1334 1296 296 393 500 830 1 1 59181279 766 184.86 1.13 12 0.63 7.00 1148.00 2385 20240215 -45.74 982 20241115 31.77 1539 -15.92 20250204 1182 9.48 20250131 2135 -39.39 20240220 982 31.77 20241115 5.29 N 027580 500 295 억 870862 N N 0 N 00 N