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
037370/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
20250221,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,173388900,28078,92.25,6250,6250,6110,8030,4330,6180,6175.26,1.92,0,999,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,531,-6.66,0.89,12,0.33,-925.00,6940.00,10870,20240216,-43.33,5050,20241209,21.98,6370,-3.30,20250203,5570,10.59,20250103,10780,-42.86,20240221,5050,21.98,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,155536910,25177,82.72,6250,6250,6110,8030,4330,6180,6177.74,1.92,0,980,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,531,-6.66,0.89,12,0.29,-925.00,6940.00,10870,20240216,-43.33,5050,20241209,21.98,6370,-3.30,20250203,5570,10.59,20250103,10780,-42.86,20240221,5050,21.98,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-40,5,-0.65,135711570,21962,72.16,6250,6250,6110,8030,4330,6180,6179.38,1.92,0,828,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,530,-6.64,0.88,12,0.25,-925.00,6940.00,10870,20240216,-43.51,5050,20241209,21.58,6370,-3.61,20250203,5570,10.23,20250103,10780,-43.04,20240221,5050,21.58,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,-50,5,-0.81,134076560,21695,71.28,6250,6250,6110,8030,4330,6180,6180.07,1.92,0,739,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,529,-6.63,0.88,12,0.25,-925.00,6940.00,10870,20240216,-43.61,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10780,-43.14,20240221,5050,21.39,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-30,5,-0.49,124593420,20147,66.19,6250,6250,6130,8030,4330,6180,6184.22,1.92,0,619,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,530,-6.65,0.89,12,0.23,-925.00,6940.00,10870,20240216,-43.42,5050,20241209,21.78,6370,-3.45,20250203,5570,10.41,20250103,10780,-42.95,20240221,5050,21.78,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,0,3,0.00,114774510,18549,60.94,6250,6250,6140,8030,4330,6180,6187.64,1.92,0,537,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,533,-6.68,0.89,12,0.22,-925.00,6940.00,10870,20240216,-43.15,5050,20241209,22.38,6370,-2.98,20250203,5570,10.95,20250103,10780,-42.67,20240221,5050,22.38,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,40,2,0.65,53360530,8616,28.31,6250,6250,6150,8030,4330,6180,6193.19,1.92,0,-122,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,536,-6.72,0.90,12,0.10,-925.00,6940.00,10870,20240216,-42.78,5050,20241209,23.17,6370,-2.35,20250203,5570,11.67,20250103,10780,-42.30,20240221,5050,23.17,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250221,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,0,3,0.00,19369300,3133,10.29,6250,6250,6170,8030,4330,6180,6182.35,1.92,0,-252,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,533,-6.68,0.89,12,0.04,-925.00,6940.00,10870,20240216,-43.15,5050,20241209,22.38,6370,-2.98,20250203,5570,10.95,20250103,10780,-42.67,20240221,5050,22.38,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N
20250220,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,80,2,1.31,185710380,30142,99.14,6100,6220,6100,7930,4270,6100,6161.18,1.92,0,107,6266,6182,6076,5992,5886,6225,6035,86,1830,1000,4270,10,1,8624972,533,-6.68,0.89,12,0.35,-925.00,6940.00,10870,20240216,-43.15,5050,20241209,22.38,6370,-2.98,20250203,5570,10.95,20250103,10780,-42.67,20240221,5050,22.38,20241209,0.01,N,037370,1000,86 억,,165756,N,N,0,N,00,N
20250220,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,80,2,1.31,178472130,28968,95.28,6100,6220,6100,7930,4270,6100,6161.01,1.92,0,-161,6266,6182,6076,5992,5886,6225,6035,86,1830,1000,4270,10,1,8624972,533,-6.68,0.89,12,0.34,-925.00,6940.00,10870,20240216,-43.15,5050,20241209,22.38,6370,-2.98,20250203,5570,10.95,20250103,10780,-42.67,20240221,5050,22.38,20241209,0.01,N,037370,1000,86 억,,165756,N,N,0,N,00,N
20250220,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,30,2,0.49,160871120,26104,85.86,6100,6220,6100,7930,4270,6100,6162.70,1.92,0,315,6266,6182,6076,5992,5886,6225,6035,86,1830,1000,4270,10,1,8624972,529,-6.63,0.88,12,0.30,-925.00,6940.00,10870,20240216,-43.61,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10780,-43.14,20240221,5050,21.39,20241209,0.01,N,037370,1000,86 억,,165756,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 160444 57 100.00 KOSDAQ 화학 N N N N N 6160 -20 5 -0.32 173388900 28078 92.25 6250 6250 6110 8030 4330 6180 6175.26 1.92 0 999 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 531 -6.66 0.89 12 0.33 -925.00 6940.00 10870 20240216 -43.33 5050 20241209 21.98 6370 -3.30 20250203 5570 10.59 20250103 10780 -42.86 20240221 5050 21.98 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
3 20250221 150447 57 100.00 KOSDAQ 화학 N N N N N 6160 -20 5 -0.32 155536910 25177 82.72 6250 6250 6110 8030 4330 6180 6177.74 1.92 0 980 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 531 -6.66 0.89 12 0.29 -925.00 6940.00 10870 20240216 -43.33 5050 20241209 21.98 6370 -3.30 20250203 5570 10.59 20250103 10780 -42.86 20240221 5050 21.98 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
4 20250221 140446 57 100.00 KOSDAQ 화학 N N N N N 6140 -40 5 -0.65 135711570 21962 72.16 6250 6250 6110 8030 4330 6180 6179.38 1.92 0 828 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 530 -6.64 0.88 12 0.25 -925.00 6940.00 10870 20240216 -43.51 5050 20241209 21.58 6370 -3.61 20250203 5570 10.23 20250103 10780 -43.04 20240221 5050 21.58 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
5 20250221 130445 57 100.00 KOSDAQ 화학 N N N N N 6130 -50 5 -0.81 134076560 21695 71.28 6250 6250 6110 8030 4330 6180 6180.07 1.92 0 739 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 529 -6.63 0.88 12 0.25 -925.00 6940.00 10870 20240216 -43.61 5050 20241209 21.39 6370 -3.77 20250203 5570 10.05 20250103 10780 -43.14 20240221 5050 21.39 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
6 20250221 120446 57 100.00 KOSDAQ 화학 N N N N N 6150 -30 5 -0.49 124593420 20147 66.19 6250 6250 6130 8030 4330 6180 6184.22 1.92 0 619 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 530 -6.65 0.89 12 0.23 -925.00 6940.00 10870 20240216 -43.42 5050 20241209 21.78 6370 -3.45 20250203 5570 10.41 20250103 10780 -42.95 20240221 5050 21.78 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
7 20250221 110444 57 100.00 KOSDAQ 화학 N N N N N 6180 0 3 0.00 114774510 18549 60.94 6250 6250 6140 8030 4330 6180 6187.64 1.92 0 537 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 533 -6.68 0.89 12 0.22 -925.00 6940.00 10870 20240216 -43.15 5050 20241209 22.38 6370 -2.98 20250203 5570 10.95 20250103 10780 -42.67 20240221 5050 22.38 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
8 20250221 100444 57 100.00 KOSDAQ 화학 N N N N N 6220 40 2 0.65 53360530 8616 28.31 6250 6250 6150 8030 4330 6180 6193.19 1.92 0 -122 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 536 -6.72 0.90 12 0.10 -925.00 6940.00 10870 20240216 -42.78 5050 20241209 23.17 6370 -2.35 20250203 5570 11.67 20250103 10780 -42.30 20240221 5050 23.17 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
9 20250221 090445 57 100.00 KOSDAQ 화학 N N N N N 6180 0 3 0.00 19369300 3133 10.29 6250 6250 6170 8030 4330 6180 6182.35 1.92 0 -252 6286 6232 6166 6112 6046 6260 6140 86 1850 1000 4320 10 1 8624972 533 -6.68 0.89 12 0.04 -925.00 6940.00 10870 20240216 -43.15 5050 20241209 22.38 6370 -2.98 20250203 5570 10.95 20250103 10780 -42.67 20240221 5050 22.38 20241209 0.01 N 037370 1000 86 억 165864 N N 0 N 00 N
10 20250220 160443 57 100.00 KOSDAQ 화학 N N N N N 6180 80 2 1.31 185710380 30142 99.14 6100 6220 6100 7930 4270 6100 6161.18 1.92 0 107 6266 6182 6076 5992 5886 6225 6035 86 1830 1000 4270 10 1 8624972 533 -6.68 0.89 12 0.35 -925.00 6940.00 10870 20240216 -43.15 5050 20241209 22.38 6370 -2.98 20250203 5570 10.95 20250103 10780 -42.67 20240221 5050 22.38 20241209 0.01 N 037370 1000 86 억 165756 N N 0 N 00 N
11 20250220 150443 57 100.00 KOSDAQ 화학 N N N N N 6180 80 2 1.31 178472130 28968 95.28 6100 6220 6100 7930 4270 6100 6161.01 1.92 0 -161 6266 6182 6076 5992 5886 6225 6035 86 1830 1000 4270 10 1 8624972 533 -6.68 0.89 12 0.34 -925.00 6940.00 10870 20240216 -43.15 5050 20241209 22.38 6370 -2.98 20250203 5570 10.95 20250103 10780 -42.67 20240221 5050 22.38 20241209 0.01 N 037370 1000 86 억 165756 N N 0 N 00 N
12 20250220 140445 57 100.00 KOSDAQ 화학 N N N N N 6130 30 2 0.49 160871120 26104 85.86 6100 6220 6100 7930 4270 6100 6162.70 1.92 0 315 6266 6182 6076 5992 5886 6225 6035 86 1830 1000 4270 10 1 8624972 529 -6.63 0.88 12 0.30 -925.00 6940.00 10870 20240216 -43.61 5050 20241209 21.39 6370 -3.77 20250203 5570 10.05 20250103 10780 -43.14 20240221 5050 21.39 20241209 0.01 N 037370 1000 86 억 165756 N N 0 N 00 N