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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 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
20250213,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-120,5,-1.88,422288600,67307,253.57,6360,6490,6180,8280,4460,6370,6274.07,2.45,0,303,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,704,6.40,0.64,12,0.60,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6180,1.13,20250213,8000,-21.88,20240814,5210,19.96,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-100,5,-1.57,413364420,65880,248.19,6360,6490,6180,8280,4460,6370,6274.51,2.45,0,821,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,707,6.42,0.64,12,0.58,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6180,1.46,20250213,8000,-21.62,20240814,5210,20.35,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,140429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-90,5,-1.41,393343950,62676,236.12,6360,6490,6180,8280,4460,6370,6275.83,2.45,0,990,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,708,6.43,0.64,12,0.56,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6180,1.62,20250213,8000,-21.50,20240814,5210,20.54,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-90,5,-1.41,374286270,59633,224.66,6360,6490,6180,8280,4460,6370,6276.50,2.45,0,1513,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,708,6.43,0.64,12,0.53,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6180,1.62,20250213,8000,-21.50,20240814,5210,20.54,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-110,5,-1.73,336435520,53573,201.83,6360,6490,6180,8280,4460,6370,6279.95,2.45,0,1165,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,706,6.41,0.64,12,0.48,976.00,9814.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6180,1.29,20250213,8000,-21.75,20240814,5210,20.15,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-90,5,-1.41,212903250,33716,127.02,6360,6490,6240,8280,4460,6370,6314.61,2.45,0,1159,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,708,6.43,0.64,12,0.30,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6240,0.64,20250213,8000,-21.50,20240814,5210,20.54,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-60,5,-0.94,158184570,24987,94.13,6360,6490,6270,8280,4460,6370,6330.67,2.45,0,921,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,711,6.47,0.64,12,0.22,976.00,9814.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6250,0.96,20250212,8000,-21.12,20240814,5210,21.11,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250213,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-20,5,-0.31,7317530,1154,4.35,6360,6360,6320,8280,4460,6370,6341.01,2.45,0,155,6516,6442,6346,6272,6176,6395,6225,56,1910,500,4450,10,1,11270000,716,6.51,0.65,12,0.01,976.00,9814.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6250,1.60,20250212,8000,-20.62,20240814,5210,21.88,20240805,1.07,N,036670,500,56 억,,276189,N,N,0,N,00,N
20250212,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-40,5,-0.62,167389740,26540,125.42,6410,6420,6250,8330,4490,6410,6307.07,2.45,0,-92,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,718,6.53,0.65,12,0.24,976.00,9814.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6250,1.92,20250212,8000,-20.38,20240814,5210,22.26,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-40,5,-0.62,166580800,26413,124.82,6410,6420,6250,8330,4490,6410,6306.77,2.45,0,-2,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,718,6.53,0.65,12,0.23,976.00,9814.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6250,1.92,20250212,8000,-20.38,20240814,5210,22.26,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-50,5,-0.78,58658770,9230,43.62,6410,6420,6310,8330,4490,6410,6355.23,2.45,0,-1,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,717,6.52,0.65,12,0.08,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,6300,0.95,20250106,8000,-20.50,20240814,5210,22.07,20240805,1.08,N,036670,500,56 억,,276282,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 20250213 160429 57 100.00 KOSDAQ 화학 N N N N N 6250 -120 5 -1.88 422288600 67307 253.57 6360 6490 6180 8280 4460 6370 6274.07 2.45 0 303 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 704 6.40 0.64 12 0.60 976.00 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 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
3 20250213 150429 57 100.00 KOSDAQ 화학 N N N N N 6270 -100 5 -1.57 413364420 65880 248.19 6360 6490 6180 8280 4460 6370 6274.51 2.45 0 821 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 707 6.42 0.64 12 0.58 976.00 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 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
4 20250213 140429 57 100.00 KOSDAQ 화학 N N N N N 6280 -90 5 -1.41 393343950 62676 236.12 6360 6490 6180 8280 4460 6370 6275.83 2.45 0 990 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 708 6.43 0.64 12 0.56 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6180 1.62 20250213 8000 -21.50 20240814 5210 20.54 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
5 20250213 130430 57 100.00 KOSDAQ 화학 N N N N N 6280 -90 5 -1.41 374286270 59633 224.66 6360 6490 6180 8280 4460 6370 6276.50 2.45 0 1513 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 708 6.43 0.64 12 0.53 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6180 1.62 20250213 8000 -21.50 20240814 5210 20.54 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
6 20250213 120430 57 100.00 KOSDAQ 화학 N N N N N 6260 -110 5 -1.73 336435520 53573 201.83 6360 6490 6180 8280 4460 6370 6279.95 2.45 0 1165 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 706 6.41 0.64 12 0.48 976.00 9814.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6180 1.29 20250213 8000 -21.75 20240814 5210 20.15 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
7 20250213 110426 57 100.00 KOSDAQ 화학 N N N N N 6280 -90 5 -1.41 212903250 33716 127.02 6360 6490 6240 8280 4460 6370 6314.61 2.45 0 1159 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 708 6.43 0.64 12 0.30 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6240 0.64 20250213 8000 -21.50 20240814 5210 20.54 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
8 20250213 100430 57 100.00 KOSDAQ 화학 N N N N N 6310 -60 5 -0.94 158184570 24987 94.13 6360 6490 6270 8280 4460 6370 6330.67 2.45 0 921 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 711 6.47 0.64 12 0.22 976.00 9814.00 8000 20240814 -21.12 5210 20240805 21.11 6670 -5.40 20250106 6250 0.96 20250212 8000 -21.12 20240814 5210 21.11 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
9 20250213 090428 57 100.00 KOSDAQ 화학 N N N N N 6350 -20 5 -0.31 7317530 1154 4.35 6360 6360 6320 8280 4460 6370 6341.01 2.45 0 155 6516 6442 6346 6272 6176 6395 6225 56 1910 500 4450 10 1 11270000 716 6.51 0.65 12 0.01 976.00 9814.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6250 1.60 20250212 8000 -20.62 20240814 5210 21.88 20240805 1.07 N 036670 500 56 억 276189 N N 0 N 00 N
10 20250212 160427 57 100.00 KOSDAQ 화학 N N N N N 6370 -40 5 -0.62 167389740 26540 125.42 6410 6420 6250 8330 4490 6410 6307.07 2.45 0 -92 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 718 6.53 0.65 12 0.24 976.00 9814.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 6250 1.92 20250212 8000 -20.38 20240814 5210 22.26 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
11 20250212 150426 57 100.00 KOSDAQ 화학 N N N N N 6370 -40 5 -0.62 166580800 26413 124.82 6410 6420 6250 8330 4490 6410 6306.77 2.45 0 -2 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 718 6.53 0.65 12 0.23 976.00 9814.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 6250 1.92 20250212 8000 -20.38 20240814 5210 22.26 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
12 20250212 140427 57 100.00 KOSDAQ 화학 N N N N N 6360 -50 5 -0.78 58658770 9230 43.62 6410 6420 6310 8330 4490 6410 6355.23 2.45 0 -1 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 717 6.52 0.65 12 0.08 976.00 9814.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 6300 0.95 20250106 8000 -20.50 20240814 5210 22.07 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N