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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-47,5,-3.44,1723687652,1293156,44.87,1338,1358,1311,1777,957,1367,1332.87,1.08,0,82283,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,781,188.57,1.15,12,2.19,7.00,1148.00,2595,20240131,-49.13,982,20241115,34.42,1539,-14.23,20250204,1182,11.68,20250131,2385,-44.65,20240215,982,34.42,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,150351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-41,5,-3.00,1604396064,1203119,41.74,1338,1358,1311,1777,957,1367,1333.45,1.08,0,68064,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,785,189.43,1.16,12,2.03,7.00,1148.00,2595,20240131,-48.90,982,20241115,35.03,1539,-13.84,20250204,1182,12.18,20250131,2385,-44.40,20240215,982,35.03,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,140352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1333,-34,5,-2.49,1508230795,1130759,39.23,1338,1358,1311,1777,957,1367,1333.73,1.08,0,72083,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,789,190.43,1.16,12,1.91,7.00,1148.00,2595,20240131,-48.63,982,20241115,35.74,1539,-13.39,20250204,1182,12.77,20250131,2385,-44.11,20240215,982,35.74,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,130352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-42,5,-3.07,1337399496,1002946,34.80,1338,1358,1311,1777,957,1367,1333.37,1.08,0,66432,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,784,189.29,1.15,12,1.69,7.00,1148.00,2595,20240131,-48.94,982,20241115,34.93,1539,-13.91,20250204,1182,12.10,20250131,2385,-44.44,20240215,982,34.93,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,120351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-41,5,-3.00,1230311745,922061,31.99,1338,1358,1311,1777,957,1367,1334.20,1.08,0,84597,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,785,189.43,1.16,12,1.56,7.00,1148.00,2595,20240131,-48.90,982,20241115,35.03,1539,-13.84,20250204,1182,12.18,20250131,2385,-44.40,20240215,982,35.03,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,110351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-37,5,-2.71,1142598186,856010,29.70,1338,1358,1311,1777,957,1367,1334.68,1.08,0,93970,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,787,190.00,1.16,12,1.45,7.00,1148.00,2595,20240131,-48.75,982,20241115,35.44,1539,-13.58,20250204,1182,12.52,20250131,2385,-44.23,20240215,982,35.44,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,100351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-32,5,-2.34,719743309,537491,18.65,1338,1358,1328,1777,957,1367,1338.92,1.08,0,348,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,790,190.71,1.16,12,0.91,7.00,1148.00,2595,20240131,-48.55,982,20241115,35.95,1539,-13.26,20250204,1182,12.94,20250131,2385,-44.03,20240215,982,35.95,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250212,090354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,-21,5,-1.54,338455620,252347,8.76,1338,1358,1335,1777,957,1367,1340.92,1.08,0,41498,1460,1413,1364,1317,1268,1437,1341,296,410,500,870,1,1,59181279,797,192.29,1.17,12,0.43,7.00,1148.00,2595,20240131,-48.13,982,20241115,37.07,1539,-12.54,20250204,1182,13.87,20250131,2385,-43.56,20240215,982,37.07,20241115,5.46,N,027580,500,295 억,,636466,N,N,0,N,00,N
20250211,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,34,2,2.55,3868284050,2834228,145.37,1335,1411,1315,1732,934,1333,1364.84,1.23,0,-94495,1403,1368,1349,1314,1295,1358,1304,296,399,500,850,1,1,59181279,809,195.29,1.19,12,4.79,7.00,1148.00,2595,20240131,-47.32,982,20241115,39.21,1539,-11.18,20250204,1182,15.65,20250131,2385,-42.68,20240215,982,39.21,20241115,5.38,N,027580,500,295 억,,725896,N,N,0,N,00,N
20250211,150351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,22,2,1.65,3444754226,2522547,129.38,1335,1411,1315,1732,934,1333,1365.60,1.23,0,-115286,1403,1368,1349,1314,1295,1358,1304,296,399,500,850,1,1,59181279,802,193.57,1.18,12,4.26,7.00,1148.00,2595,20240131,-47.78,982,20241115,37.98,1539,-11.96,20250204,1182,14.64,20250131,2385,-43.19,20240215,982,37.98,20241115,5.38,N,027580,500,295 억,,725896,N,N,0,N,00,N
20250211,140353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-11,5,-0.83,692207754,522325,26.79,1335,1347,1315,1732,934,1333,1325.23,1.23,0,40836,1403,1368,1349,1314,1295,1358,1304,296,399,500,850,1,1,59181279,782,188.86,1.15,12,0.88,7.00,1148.00,2595,20240131,-49.06,982,20241115,34.62,1539,-14.10,20250204,1182,11.84,20250131,2385,-44.57,20240215,982,34.62,20241115,5.38,N,027580,500,295 억,,725896,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 20250212 160351 57 100.00 KOSDAQ 화학 N N N N N 1320 -47 5 -3.44 1723687652 1293156 44.87 1338 1358 1311 1777 957 1367 1332.87 1.08 0 82283 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 781 188.57 1.15 12 2.19 7.00 1148.00 2595 20240131 -49.13 982 20241115 34.42 1539 -14.23 20250204 1182 11.68 20250131 2385 -44.65 20240215 982 34.42 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
3 20250212 150351 57 100.00 KOSDAQ 화학 N N N N N 1326 -41 5 -3.00 1604396064 1203119 41.74 1338 1358 1311 1777 957 1367 1333.45 1.08 0 68064 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 785 189.43 1.16 12 2.03 7.00 1148.00 2595 20240131 -48.90 982 20241115 35.03 1539 -13.84 20250204 1182 12.18 20250131 2385 -44.40 20240215 982 35.03 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
4 20250212 140352 57 100.00 KOSDAQ 화학 N N N N N 1333 -34 5 -2.49 1508230795 1130759 39.23 1338 1358 1311 1777 957 1367 1333.73 1.08 0 72083 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 789 190.43 1.16 12 1.91 7.00 1148.00 2595 20240131 -48.63 982 20241115 35.74 1539 -13.39 20250204 1182 12.77 20250131 2385 -44.11 20240215 982 35.74 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
5 20250212 130352 57 100.00 KOSDAQ 화학 N N N N N 1325 -42 5 -3.07 1337399496 1002946 34.80 1338 1358 1311 1777 957 1367 1333.37 1.08 0 66432 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 784 189.29 1.15 12 1.69 7.00 1148.00 2595 20240131 -48.94 982 20241115 34.93 1539 -13.91 20250204 1182 12.10 20250131 2385 -44.44 20240215 982 34.93 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
6 20250212 120351 57 100.00 KOSDAQ 화학 N N N N N 1326 -41 5 -3.00 1230311745 922061 31.99 1338 1358 1311 1777 957 1367 1334.20 1.08 0 84597 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 785 189.43 1.16 12 1.56 7.00 1148.00 2595 20240131 -48.90 982 20241115 35.03 1539 -13.84 20250204 1182 12.18 20250131 2385 -44.40 20240215 982 35.03 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
7 20250212 110351 57 100.00 KOSDAQ 화학 N N N N N 1330 -37 5 -2.71 1142598186 856010 29.70 1338 1358 1311 1777 957 1367 1334.68 1.08 0 93970 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 787 190.00 1.16 12 1.45 7.00 1148.00 2595 20240131 -48.75 982 20241115 35.44 1539 -13.58 20250204 1182 12.52 20250131 2385 -44.23 20240215 982 35.44 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
8 20250212 100351 57 100.00 KOSDAQ 화학 N N N N N 1335 -32 5 -2.34 719743309 537491 18.65 1338 1358 1328 1777 957 1367 1338.92 1.08 0 348 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 790 190.71 1.16 12 0.91 7.00 1148.00 2595 20240131 -48.55 982 20241115 35.95 1539 -13.26 20250204 1182 12.94 20250131 2385 -44.03 20240215 982 35.95 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
9 20250212 090354 57 100.00 KOSDAQ 화학 N N N N N 1346 -21 5 -1.54 338455620 252347 8.76 1338 1358 1335 1777 957 1367 1340.92 1.08 0 41498 1460 1413 1364 1317 1268 1437 1341 296 410 500 870 1 1 59181279 797 192.29 1.17 12 0.43 7.00 1148.00 2595 20240131 -48.13 982 20241115 37.07 1539 -12.54 20250204 1182 13.87 20250131 2385 -43.56 20240215 982 37.07 20241115 5.46 N 027580 500 295 억 636466 N N 0 N 00 N
10 20250211 160351 57 100.00 KOSDAQ 화학 N N N N N 1367 34 2 2.55 3868284050 2834228 145.37 1335 1411 1315 1732 934 1333 1364.84 1.23 0 -94495 1403 1368 1349 1314 1295 1358 1304 296 399 500 850 1 1 59181279 809 195.29 1.19 12 4.79 7.00 1148.00 2595 20240131 -47.32 982 20241115 39.21 1539 -11.18 20250204 1182 15.65 20250131 2385 -42.68 20240215 982 39.21 20241115 5.38 N 027580 500 295 억 725896 N N 0 N 00 N
11 20250211 150351 57 100.00 KOSDAQ 화학 N N N N N 1355 22 2 1.65 3444754226 2522547 129.38 1335 1411 1315 1732 934 1333 1365.60 1.23 0 -115286 1403 1368 1349 1314 1295 1358 1304 296 399 500 850 1 1 59181279 802 193.57 1.18 12 4.26 7.00 1148.00 2595 20240131 -47.78 982 20241115 37.98 1539 -11.96 20250204 1182 14.64 20250131 2385 -43.19 20240215 982 37.98 20241115 5.38 N 027580 500 295 억 725896 N N 0 N 00 N
12 20250211 140353 57 100.00 KOSDAQ 화학 N N N N N 1322 -11 5 -0.83 692207754 522325 26.79 1335 1347 1315 1732 934 1333 1325.23 1.23 0 40836 1403 1368 1349 1314 1295 1358 1304 296 399 500 850 1 1 59181279 782 188.86 1.15 12 0.88 7.00 1148.00 2595 20240131 -49.06 982 20241115 34.62 1539 -14.10 20250204 1182 11.84 20250131 2385 -44.57 20240215 982 34.62 20241115 5.38 N 027580 500 295 억 725896 N N 0 N 00 N