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
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
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
20250212,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-10,5,-0.16,36822270,5785,27.34,6410,6420,6330,8330,4490,6410,6365.13,2.45,0,-115,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,721,6.56,0.65,12,0.05,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,6300,1.59,20250106,8000,-20.00,20240814,5210,22.84,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,-20,5,-0.31,33057110,5196,24.55,6410,6420,6330,8330,4490,6410,6362.03,2.45,0,-114,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,720,6.55,0.65,12,0.05,976.00,9814.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6300,1.43,20250106,8000,-20.12,20240814,5210,22.65,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-10,5,-0.16,7733870,1213,5.73,6410,6420,6330,8330,4490,6410,6375.82,2.45,0,-4,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,721,6.56,0.65,12,0.01,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,6300,1.59,20250106,8000,-20.00,20240814,5210,22.84,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,0,3,0.00,6901290,1083,5.12,6410,6420,6330,8330,4490,6410,6372.38,2.45,0,-4,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,722,6.57,0.65,12,0.01,976.00,9814.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6300,1.75,20250106,8000,-19.88,20240814,5210,23.03,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250212,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,10,2,0.16,1038780,162,0.77,6410,6420,6410,8330,4490,6410,6412.22,2.45,0,-1,6576,6492,6416,6332,6256,6455,6295,56,1920,500,4480,10,1,11270000,724,6.58,0.65,12,0.00,976.00,9814.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6300,1.90,20250106,8000,-19.75,20240814,5210,23.22,20240805,1.08,N,036670,500,56 억,,276282,N,N,0,N,00,N
20250211,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,-30,5,-0.47,135167270,21150,155.20,6430,6500,6340,8370,4510,6440,6390.89,2.43,0,2915,6586,6512,6436,6362,6286,6515,6365,56,1930,500,4500,10,1,11270000,722,6.57,0.65,12,0.19,976.00,9814.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6300,1.75,20250106,8000,-19.88,20240814,5210,23.03,20240805,1.08,N,036670,500,56 억,,273367,N,N,0,N,00,N
20250211,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,131759920,20618,151.29,6430,6500,6340,8370,4510,6440,6390.53,2.43,0,3170,6586,6512,6436,6362,6286,6515,6365,56,1930,500,4500,10,1,11270000,724,6.58,0.65,12,0.18,976.00,9814.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6300,1.90,20250106,8000,-19.75,20240814,5210,23.22,20240805,1.08,N,036670,500,56 억,,273367,N,N,0,N,00,N
20250211,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,-30,5,-0.47,119657070,18722,137.38,6430,6500,6340,8370,4510,6440,6391.25,2.43,0,3095,6586,6512,6436,6362,6286,6515,6365,56,1930,500,4500,10,1,11270000,722,6.57,0.65,12,0.17,976.00,9814.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6300,1.75,20250106,8000,-19.88,20240814,5210,23.03,20240805,1.08,N,036670,500,56 억,,273367,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 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
3 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
4 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
5 20250212 130427 57 100.00 KOSDAQ 화학 N N N N N 6400 -10 5 -0.16 36822270 5785 27.34 6410 6420 6330 8330 4490 6410 6365.13 2.45 0 -115 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 721 6.56 0.65 12 0.05 976.00 9814.00 8000 20240814 -20.00 5210 20240805 22.84 6670 -4.05 20250106 6300 1.59 20250106 8000 -20.00 20240814 5210 22.84 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
6 20250212 120426 57 100.00 KOSDAQ 화학 N N N N N 6390 -20 5 -0.31 33057110 5196 24.55 6410 6420 6330 8330 4490 6410 6362.03 2.45 0 -114 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 720 6.55 0.65 12 0.05 976.00 9814.00 8000 20240814 -20.12 5210 20240805 22.65 6670 -4.20 20250106 6300 1.43 20250106 8000 -20.12 20240814 5210 22.65 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
7 20250212 110426 57 100.00 KOSDAQ 화학 N N N N N 6400 -10 5 -0.16 7733870 1213 5.73 6410 6420 6330 8330 4490 6410 6375.82 2.45 0 -4 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 721 6.56 0.65 12 0.01 976.00 9814.00 8000 20240814 -20.00 5210 20240805 22.84 6670 -4.05 20250106 6300 1.59 20250106 8000 -20.00 20240814 5210 22.84 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
8 20250212 100427 57 100.00 KOSDAQ 화학 N N N N N 6410 0 3 0.00 6901290 1083 5.12 6410 6420 6330 8330 4490 6410 6372.38 2.45 0 -4 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 722 6.57 0.65 12 0.01 976.00 9814.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6300 1.75 20250106 8000 -19.88 20240814 5210 23.03 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
9 20250212 090429 57 100.00 KOSDAQ 화학 N N N N N 6420 10 2 0.16 1038780 162 0.77 6410 6420 6410 8330 4490 6410 6412.22 2.45 0 -1 6576 6492 6416 6332 6256 6455 6295 56 1920 500 4480 10 1 11270000 724 6.58 0.65 12 0.00 976.00 9814.00 8000 20240814 -19.75 5210 20240805 23.22 6670 -3.75 20250106 6300 1.90 20250106 8000 -19.75 20240814 5210 23.22 20240805 1.08 N 036670 500 56 억 276282 N N 0 N 00 N
10 20250211 160426 57 100.00 KOSDAQ 화학 N N N N N 6410 -30 5 -0.47 135167270 21150 155.20 6430 6500 6340 8370 4510 6440 6390.89 2.43 0 2915 6586 6512 6436 6362 6286 6515 6365 56 1930 500 4500 10 1 11270000 722 6.57 0.65 12 0.19 976.00 9814.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6300 1.75 20250106 8000 -19.88 20240814 5210 23.03 20240805 1.08 N 036670 500 56 억 273367 N N 0 N 00 N
11 20250211 150426 57 100.00 KOSDAQ 화학 N N N N N 6420 -20 5 -0.31 131759920 20618 151.29 6430 6500 6340 8370 4510 6440 6390.53 2.43 0 3170 6586 6512 6436 6362 6286 6515 6365 56 1930 500 4500 10 1 11270000 724 6.58 0.65 12 0.18 976.00 9814.00 8000 20240814 -19.75 5210 20240805 23.22 6670 -3.75 20250106 6300 1.90 20250106 8000 -19.75 20240814 5210 23.22 20240805 1.08 N 036670 500 56 억 273367 N N 0 N 00 N
12 20250211 140428 57 100.00 KOSDAQ 화학 N N N N N 6410 -30 5 -0.47 119657070 18722 137.38 6430 6500 6340 8370 4510 6440 6391.25 2.43 0 3095 6586 6512 6436 6362 6286 6515 6365 56 1930 500 4500 10 1 11270000 722 6.57 0.65 12 0.17 976.00 9814.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6300 1.75 20250106 8000 -19.88 20240814 5210 23.03 20240805 1.08 N 036670 500 56 억 273367 N N 0 N 00 N