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
065690/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
20250219,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,23007020,25059,37.27,918,937,914,1193,643,918,918.11,0.40,0,-1865,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.18,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,150614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-1,5,-0.11,21426880,23338,34.71,918,937,914,1193,643,918,918.11,0.40,0,-1407,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.17,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,912,0.55,20250207,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,140611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,12692183,13813,20.55,918,937,914,1193,643,918,918.86,0.40,0,-1415,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.10,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,8688211,9441,14.04,918,937,914,1193,643,918,920.26,0.40,0,-1415,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,120612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,8212687,8923,13.27,918,937,914,1193,643,918,920.40,0.40,0,-1415,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.06,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,110613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,8119051,8821,13.12,918,937,914,1193,643,918,920.42,0.40,0,-1415,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.06,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,-4,5,-0.44,7388839,8023,11.93,918,937,914,1193,643,918,920.96,0.40,0,-1563,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,128,-1.02,0.22,12,0.06,-899.00,4158.00,1900,20241121,-51.89,780,20240805,17.18,1333,-31.43,20250113,912,0.22,20250207,1900,-51.89,20241121,780,17.18,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250219,090614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,5,2,0.54,5633372,6111,9.09,918,937,918,1193,643,918,921.84,0.40,0,-224,934,925,919,910,904,923,908,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.04,-899.00,4158.00,1900,20241121,-51.42,780,20240805,18.33,1333,-30.76,20250113,912,1.21,20250207,1900,-51.42,20241121,780,18.33,20240805,0.00,N,065690,500,70 억,,55697,N,N,0,N,00,N
20250218,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-19,5,-2.03,61605351,67181,344.15,928,928,913,1218,656,937,917.01,0.40,0,1005,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,129,-1.02,0.22,12,0.48,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250218,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-13,5,-1.39,50257933,54827,280.86,928,928,913,1218,656,937,916.66,0.40,0,9225,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.39,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,912,1.32,20250207,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250218,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-13,5,-1.39,50018617,54568,279.53,928,928,913,1218,656,937,916.63,0.40,0,9225,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.39,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,912,1.32,20250207,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,55516,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 160613 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 23007020 25059 37.27 918 937 914 1193 643 918 918.11 0.40 0 -1865 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.18 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
3 20250219 150614 57 100.00 KOSDAQ 화학 N N N N N 917 -1 5 -0.11 21426880 23338 34.71 918 937 914 1193 643 918 918.11 0.40 0 -1407 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.17 -899.00 4158.00 1900 20241121 -51.74 780 20240805 17.56 1333 -31.21 20250113 912 0.55 20250207 1900 -51.74 20241121 780 17.56 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
4 20250219 140611 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 12692183 13813 20.55 918 937 914 1193 643 918 918.86 0.40 0 -1415 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.10 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
5 20250219 130612 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 8688211 9441 14.04 918 937 914 1193 643 918 920.26 0.40 0 -1415 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.07 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
6 20250219 120612 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 8212687 8923 13.27 918 937 914 1193 643 918 920.40 0.40 0 -1415 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.06 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
7 20250219 110613 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 8119051 8821 13.12 918 937 914 1193 643 918 920.42 0.40 0 -1415 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.06 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
8 20250219 100612 57 100.00 KOSDAQ 화학 N N N N N 914 -4 5 -0.44 7388839 8023 11.93 918 937 914 1193 643 918 920.96 0.40 0 -1563 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 128 -1.02 0.22 12 0.06 -899.00 4158.00 1900 20241121 -51.89 780 20240805 17.18 1333 -31.43 20250113 912 0.22 20250207 1900 -51.89 20241121 780 17.18 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
9 20250219 090614 57 100.00 KOSDAQ 화학 N N N N N 923 5 2 0.54 5633372 6111 9.09 918 937 918 1193 643 918 921.84 0.40 0 -224 934 925 919 910 904 923 908 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.04 -899.00 4158.00 1900 20241121 -51.42 780 20240805 18.33 1333 -30.76 20250113 912 1.21 20250207 1900 -51.42 20241121 780 18.33 20240805 0.00 N 065690 500 70 억 55697 N N 0 N 00 N
10 20250218 160611 57 100.00 KOSDAQ 화학 N N N N N 918 -19 5 -2.03 61605351 67181 344.15 928 928 913 1218 656 937 917.01 0.40 0 1005 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 129 -1.02 0.22 12 0.48 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 912 0.66 20250207 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
11 20250218 150611 57 100.00 KOSDAQ 화학 N N N N N 924 -13 5 -1.39 50257933 54827 280.86 928 928 913 1218 656 937 916.66 0.40 0 9225 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 130 -1.03 0.22 12 0.39 -899.00 4158.00 1900 20241121 -51.37 780 20240805 18.46 1333 -30.68 20250113 912 1.32 20250207 1900 -51.37 20241121 780 18.46 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
12 20250218 140612 57 100.00 KOSDAQ 화학 N N N N N 924 -13 5 -1.39 50018617 54568 279.53 928 928 913 1218 656 937 916.63 0.40 0 9225 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 130 -1.03 0.22 12 0.39 -899.00 4158.00 1900 20241121 -51.37 780 20240805 18.46 1333 -30.68 20250113 912 1.32 20250207 1900 -51.37 20241121 780 18.46 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N