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
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
20250219,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,0,3,0.00,150355090,24209,39.63,6240,6270,6170,8080,4360,6220,6210.71,2.50,0,2061,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,701,6.37,0.63,12,0.21,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,0,3,0.00,148290290,23877,39.09,6240,6270,6170,8080,4360,6220,6210.59,2.50,0,2082,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,701,6.37,0.63,12,0.21,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-20,5,-0.32,141677580,22812,37.35,6240,6270,6170,8080,4360,6220,6210.66,2.50,0,1903,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,699,6.35,0.63,12,0.20,976.00,9814.00,8000,20240814,-22.50,5210,20240805,19.00,6670,-7.05,20250106,6150,0.81,20250218,8000,-22.50,20240814,5210,19.00,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,0,3,0.00,133928620,21564,35.30,6240,6270,6170,8080,4360,6220,6210.75,2.50,0,1877,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,701,6.37,0.63,12,0.19,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-20,5,-0.32,101605460,16345,26.76,6240,6270,6170,8080,4360,6220,6216.30,2.50,0,1270,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,699,6.35,0.63,12,0.15,976.00,9814.00,8000,20240814,-22.50,5210,20240805,19.00,6670,-7.05,20250106,6150,0.81,20250218,8000,-22.50,20240814,5210,19.00,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,10,2,0.16,77562340,12477,20.43,6240,6270,6170,8080,4360,6220,6216.43,2.50,0,393,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,702,6.38,0.63,12,0.11,976.00,9814.00,8000,20240814,-22.12,5210,20240805,19.58,6670,-6.60,20250106,6150,1.30,20250218,8000,-22.12,20240814,5210,19.58,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,-50,5,-0.80,66968910,10778,17.65,6240,6270,6170,8080,4360,6220,6213.48,2.50,0,-107,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,695,6.32,0.63,12,0.10,976.00,9814.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6150,0.33,20250218,8000,-22.88,20240814,5210,18.43,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250219,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,0,3,0.00,1026990,165,0.27,6240,6240,6210,8080,4360,6220,6224.18,2.50,0,-111,6386,6302,6226,6142,6066,6265,6105,56,1860,500,4350,10,1,11270000,701,6.37,0.63,12,0.00,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,281791,N,N,0,N,00,N
20250218,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-50,5,-0.80,378299230,61079,181.73,6270,6310,6150,8150,4390,6270,6193.57,2.48,0,2291,6410,6340,6270,6200,6130,6305,6165,56,1880,500,4380,10,1,11270000,701,6.37,0.63,12,0.54,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,279500,N,N,0,N,00,N
20250218,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-50,5,-0.80,358230990,57845,172.11,6270,6310,6150,8150,4390,6270,6192.95,2.48,0,1997,6410,6340,6270,6200,6130,6305,6165,56,1880,500,4380,10,1,11270000,701,6.37,0.63,12,0.51,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,279500,N,N,0,N,00,N
20250218,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-50,5,-0.80,348074270,56211,167.25,6270,6310,6150,8150,4390,6270,6192.28,2.48,0,2199,6410,6340,6270,6200,6130,6305,6165,56,1880,500,4380,10,1,11270000,701,6.37,0.63,12,0.50,976.00,9814.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,6150,1.14,20250218,8000,-22.25,20240814,5210,19.39,20240805,1.12,N,036670,500,56 억,,279500,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 160437 57 100.00 KOSDAQ 화학 N N N N N 6220 0 3 0.00 150355090 24209 39.63 6240 6270 6170 8080 4360 6220 6210.71 2.50 0 2061 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 701 6.37 0.63 12 0.21 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
3 20250219 150439 57 100.00 KOSDAQ 화학 N N N N N 6220 0 3 0.00 148290290 23877 39.09 6240 6270 6170 8080 4360 6220 6210.59 2.50 0 2082 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 701 6.37 0.63 12 0.21 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
4 20250219 140436 57 100.00 KOSDAQ 화학 N N N N N 6200 -20 5 -0.32 141677580 22812 37.35 6240 6270 6170 8080 4360 6220 6210.66 2.50 0 1903 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 699 6.35 0.63 12 0.20 976.00 9814.00 8000 20240814 -22.50 5210 20240805 19.00 6670 -7.05 20250106 6150 0.81 20250218 8000 -22.50 20240814 5210 19.00 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
5 20250219 130437 57 100.00 KOSDAQ 화학 N N N N N 6220 0 3 0.00 133928620 21564 35.30 6240 6270 6170 8080 4360 6220 6210.75 2.50 0 1877 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 701 6.37 0.63 12 0.19 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
6 20250219 120437 57 100.00 KOSDAQ 화학 N N N N N 6200 -20 5 -0.32 101605460 16345 26.76 6240 6270 6170 8080 4360 6220 6216.30 2.50 0 1270 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 699 6.35 0.63 12 0.15 976.00 9814.00 8000 20240814 -22.50 5210 20240805 19.00 6670 -7.05 20250106 6150 0.81 20250218 8000 -22.50 20240814 5210 19.00 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
7 20250219 110438 57 100.00 KOSDAQ 화학 N N N N N 6230 10 2 0.16 77562340 12477 20.43 6240 6270 6170 8080 4360 6220 6216.43 2.50 0 393 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 702 6.38 0.63 12 0.11 976.00 9814.00 8000 20240814 -22.12 5210 20240805 19.58 6670 -6.60 20250106 6150 1.30 20250218 8000 -22.12 20240814 5210 19.58 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
8 20250219 100437 57 100.00 KOSDAQ 화학 N N N N N 6170 -50 5 -0.80 66968910 10778 17.65 6240 6270 6170 8080 4360 6220 6213.48 2.50 0 -107 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 695 6.32 0.63 12 0.10 976.00 9814.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6150 0.33 20250218 8000 -22.88 20240814 5210 18.43 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
9 20250219 090438 57 100.00 KOSDAQ 화학 N N N N N 6220 0 3 0.00 1026990 165 0.27 6240 6240 6210 8080 4360 6220 6224.18 2.50 0 -111 6386 6302 6226 6142 6066 6265 6105 56 1860 500 4350 10 1 11270000 701 6.37 0.63 12 0.00 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 281791 N N 0 N 00 N
10 20250218 160436 57 100.00 KOSDAQ 화학 N N N N N 6220 -50 5 -0.80 378299230 61079 181.73 6270 6310 6150 8150 4390 6270 6193.57 2.48 0 2291 6410 6340 6270 6200 6130 6305 6165 56 1880 500 4380 10 1 11270000 701 6.37 0.63 12 0.54 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 279500 N N 0 N 00 N
11 20250218 150437 57 100.00 KOSDAQ 화학 N N N N N 6220 -50 5 -0.80 358230990 57845 172.11 6270 6310 6150 8150 4390 6270 6192.95 2.48 0 1997 6410 6340 6270 6200 6130 6305 6165 56 1880 500 4380 10 1 11270000 701 6.37 0.63 12 0.51 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 279500 N N 0 N 00 N
12 20250218 140436 57 100.00 KOSDAQ 화학 N N N N N 6220 -50 5 -0.80 348074270 56211 167.25 6270 6310 6150 8150 4390 6270 6192.28 2.48 0 2199 6410 6340 6270 6200 6130 6305 6165 56 1880 500 4380 10 1 11270000 701 6.37 0.63 12 0.50 976.00 9814.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 6150 1.14 20250218 8000 -22.25 20240814 5210 19.39 20240805 1.12 N 036670 500 56 억 279500 N N 0 N 00 N