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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/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
20250217,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,209837600,33609,159.88,6300,6340,6200,8120,4380,6250,6243.49,2.46,0,2570,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,707,6.42,0.64,12,0.30,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,150435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,0,3,0.00,200990480,32196,153.16,6300,6340,6200,8120,4380,6250,6242.72,2.46,0,2702,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,704,6.40,0.64,12,0.29,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6180,1.13,20250213,8000,-21.88,20240814,5210,19.96,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,140435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,40,2,0.64,107731520,17196,81.80,6300,6340,6220,8120,4380,6250,6264.92,2.46,0,2387,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,709,6.44,0.64,12,0.15,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6180,1.78,20250213,8000,-21.38,20240814,5210,20.73,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,98441520,15710,74.73,6300,6340,6220,8120,4380,6250,6266.17,2.46,0,2410,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,707,6.42,0.64,12,0.14,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,50,2,0.80,79500670,12675,60.30,6300,6340,6250,8120,4380,6250,6272.24,2.46,0,1744,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,710,6.45,0.64,12,0.11,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6180,1.94,20250213,8000,-21.25,20240814,5210,20.92,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,54509280,8680,41.29,6300,6340,6250,8120,4380,6250,6279.87,2.46,0,1377,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,707,6.42,0.64,12,0.08,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,50,2,0.80,21292180,3374,16.05,6300,6340,6300,8120,4380,6250,6310.66,2.46,0,872,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,710,6.45,0.64,12,0.03,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6180,1.94,20250213,8000,-21.25,20240814,5210,20.92,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250217,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,60,2,0.96,2961160,470,2.24,6300,6310,6300,8120,4380,6250,6300.34,2.46,0,-48,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,711,6.47,0.64,12,0.00,976.00,9814.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6180,2.10,20250213,8000,-21.12,20240814,5210,21.11,20240805,1.08,N,036670,500,56 억,,276930,N,N,0,N,00,N
20250214,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,0,3,0.00,130942390,21015,31.22,6260,6290,6200,8120,4380,6250,6230.90,2.45,0,389,6616,6432,6306,6122,5996,6370,6060,56,1870,500,4370,10,1,11270000,704,6.40,0.64,12,0.19,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6180,1.13,20250213,8000,-21.88,20240814,5210,19.96,20240805,1.08,N,036670,500,56 억,,276491,N,N,0,N,00,N
20250214,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,127773100,20508,30.46,6260,6290,6200,8120,4380,6250,6230.40,2.45,0,408,6616,6432,6306,6122,5996,6370,6060,56,1870,500,4370,10,1,11270000,707,6.42,0.64,12,0.18,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.08,N,036670,500,56 억,,276491,N,N,0,N,00,N
20250214,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,115149300,18493,27.47,6260,6290,6200,8120,4380,6250,6226.64,2.45,0,199,6616,6432,6306,6122,5996,6370,6060,56,1870,500,4370,10,1,11270000,707,6.42,0.64,12,0.16,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.08,N,036670,500,56 억,,276491,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 20250217 160436 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 209837600 33609 159.88 6300 6340 6200 8120 4380 6250 6243.49 2.46 0 2570 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 707 6.42 0.64 12 0.30 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6180 1.46 20250213 8000 -21.62 20240814 5210 20.35 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
3 20250217 150435 57 100.00 KOSDAQ 화학 N N N N N 6250 0 3 0.00 200990480 32196 153.16 6300 6340 6200 8120 4380 6250 6242.72 2.46 0 2702 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 704 6.40 0.64 12 0.29 976.00 9814.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6180 1.13 20250213 8000 -21.88 20240814 5210 19.96 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
4 20250217 140435 57 100.00 KOSDAQ 화학 N N N N N 6290 40 2 0.64 107731520 17196 81.80 6300 6340 6220 8120 4380 6250 6264.92 2.46 0 2387 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 709 6.44 0.64 12 0.15 976.00 9814.00 8000 20240814 -21.38 5210 20240805 20.73 6670 -5.70 20250106 6180 1.78 20250213 8000 -21.38 20240814 5210 20.73 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
5 20250217 130436 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 98441520 15710 74.73 6300 6340 6220 8120 4380 6250 6266.17 2.46 0 2410 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 707 6.42 0.64 12 0.14 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6180 1.46 20250213 8000 -21.62 20240814 5210 20.35 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
6 20250217 120437 57 100.00 KOSDAQ 화학 N N N N N 6300 50 2 0.80 79500670 12675 60.30 6300 6340 6250 8120 4380 6250 6272.24 2.46 0 1744 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 710 6.45 0.64 12 0.11 976.00 9814.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 6180 1.94 20250213 8000 -21.25 20240814 5210 20.92 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
7 20250217 110436 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 54509280 8680 41.29 6300 6340 6250 8120 4380 6250 6279.87 2.46 0 1377 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 707 6.42 0.64 12 0.08 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6180 1.46 20250213 8000 -21.62 20240814 5210 20.35 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
8 20250217 100434 57 100.00 KOSDAQ 화학 N N N N N 6300 50 2 0.80 21292180 3374 16.05 6300 6340 6300 8120 4380 6250 6310.66 2.46 0 872 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 710 6.45 0.64 12 0.03 976.00 9814.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 6180 1.94 20250213 8000 -21.25 20240814 5210 20.92 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
9 20250217 090434 57 100.00 KOSDAQ 화학 N N N N N 6310 60 2 0.96 2961160 470 2.24 6300 6310 6300 8120 4380 6250 6300.34 2.46 0 -48 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 711 6.47 0.64 12 0.00 976.00 9814.00 8000 20240814 -21.12 5210 20240805 21.11 6670 -5.40 20250106 6180 2.10 20250213 8000 -21.12 20240814 5210 21.11 20240805 1.08 N 036670 500 56 억 276930 N N 0 N 00 N
10 20250214 160433 57 100.00 KOSDAQ 화학 N N N N N 6250 0 3 0.00 130942390 21015 31.22 6260 6290 6200 8120 4380 6250 6230.90 2.45 0 389 6616 6432 6306 6122 5996 6370 6060 56 1870 500 4370 10 1 11270000 704 6.40 0.64 12 0.19 976.00 9814.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6180 1.13 20250213 8000 -21.88 20240814 5210 19.96 20240805 1.08 N 036670 500 56 억 276491 N N 0 N 00 N
11 20250214 150432 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 127773100 20508 30.46 6260 6290 6200 8120 4380 6250 6230.40 2.45 0 408 6616 6432 6306 6122 5996 6370 6060 56 1870 500 4370 10 1 11270000 707 6.42 0.64 12 0.18 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6180 1.46 20250213 8000 -21.62 20240814 5210 20.35 20240805 1.08 N 036670 500 56 억 276491 N N 0 N 00 N
12 20250214 140433 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 115149300 18493 27.47 6260 6290 6200 8120 4380 6250 6226.64 2.45 0 199 6616 6432 6306 6122 5996 6370 6060 56 1870 500 4370 10 1 11270000 707 6.42 0.64 12 0.16 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6180 1.46 20250213 8000 -21.62 20240814 5210 20.35 20240805 1.08 N 036670 500 56 억 276491 N N 0 N 00 N