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
083660/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
20250219,160700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,683,-9,5,-1.30,113444726,166405,47.00,692,695,672,899,485,692,681.73,0.15,0,13018,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,418,-5.14,1.83,12,0.27,-133.00,373.00,1450,20240221,-52.90,672,20250219,1.64,1089,-37.28,20250207,672,1.64,20250219,1450,-52.90,20240221,672,1.64,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,150702,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,687,-5,5,-0.72,110744522,162453,45.88,692,695,672,899,485,692,681.70,0.15,0,12857,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,421,-5.17,1.84,12,0.27,-133.00,373.00,1450,20240221,-52.62,672,20250219,2.23,1089,-36.91,20250207,672,2.23,20250219,1450,-52.62,20240221,672,2.23,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,140658,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,682,-10,5,-1.45,86509984,126959,35.86,692,695,672,899,485,692,681.40,0.15,0,13262,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,418,-5.13,1.83,12,0.21,-133.00,373.00,1450,20240221,-52.97,672,20250219,1.49,1089,-37.37,20250207,672,1.49,20250219,1450,-52.97,20240221,672,1.49,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,130700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,688,-4,5,-0.58,80664645,118425,33.45,692,695,672,899,485,692,681.15,0.15,0,12600,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,421,-5.17,1.84,12,0.19,-133.00,373.00,1450,20240221,-52.55,672,20250219,2.38,1089,-36.82,20250207,672,2.38,20250219,1450,-52.55,20240221,672,2.38,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,120659,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,688,-4,5,-0.58,71593947,105217,29.72,692,695,672,899,485,692,680.44,0.15,0,11246,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,421,-5.17,1.84,12,0.17,-133.00,373.00,1450,20240221,-52.55,672,20250219,2.38,1089,-36.82,20250207,672,2.38,20250219,1450,-52.55,20240221,672,2.38,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,110700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,684,-8,5,-1.16,62033261,91263,25.78,692,695,672,899,485,692,679.72,0.15,0,8592,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,419,-5.14,1.83,12,0.15,-133.00,373.00,1450,20240221,-52.83,672,20250219,1.79,1089,-37.19,20250207,672,1.79,20250219,1450,-52.83,20240221,672,1.79,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,100659,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,679,-13,5,-1.88,49046497,72190,20.39,692,695,672,899,485,692,679.41,0.15,0,8349,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,416,-5.11,1.82,12,0.12,-133.00,373.00,1450,20240221,-53.17,672,20250219,1.04,1089,-37.65,20250207,672,1.04,20250219,1450,-53.17,20240221,672,1.04,20250219,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250219,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,0,3,0.00,1907865,2757,0.78,692,695,692,899,485,692,692.01,0.15,0,-242,754,722,701,669,648,739,686,122,207,200,480,1,1,61247181,424,-5.20,1.86,12,0.00,-133.00,373.00,1450,20240221,-52.28,672,20250217,2.98,1089,-36.46,20250207,672,2.98,20250217,1450,-52.28,20240221,672,2.98,20250217,0.03,N,083660,200,122 억,,93064,N,N,0,N,00,N
20250218,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,5,2,0.73,246938276,352412,93.54,689,733,680,893,481,687,700.71,0.16,0,-3299,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,424,-5.20,1.86,12,0.58,-133.00,373.00,1450,20240221,-52.28,672,20250217,2.98,1089,-36.46,20250207,672,2.98,20250217,1450,-52.28,20240221,672,2.98,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250218,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,691,4,2,0.58,244043801,348223,92.43,689,733,680,893,481,687,700.83,0.16,0,-3276,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,423,-5.20,1.85,12,0.57,-133.00,373.00,1450,20240221,-52.34,672,20250217,2.83,1089,-36.55,20250207,672,2.83,20250217,1450,-52.34,20240221,672,2.83,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250218,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,695,8,2,1.16,218149847,310574,82.43,689,733,680,893,481,687,702.41,0.16,0,-4208,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,426,-5.23,1.86,12,0.51,-133.00,373.00,1450,20240221,-52.07,672,20250217,3.42,1089,-36.18,20250207,672,3.42,20250217,1450,-52.07,20240221,672,3.42,20250217,0.03,N,083660,200,122 억,,96485,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 160700 57 100.00 KOSDAQ 신저가 화학 N N N N N 683 -9 5 -1.30 113444726 166405 47.00 692 695 672 899 485 692 681.73 0.15 0 13018 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 418 -5.14 1.83 12 0.27 -133.00 373.00 1450 20240221 -52.90 672 20250219 1.64 1089 -37.28 20250207 672 1.64 20250219 1450 -52.90 20240221 672 1.64 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
3 20250219 150702 57 100.00 KOSDAQ 신저가 화학 N N N N N 687 -5 5 -0.72 110744522 162453 45.88 692 695 672 899 485 692 681.70 0.15 0 12857 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 421 -5.17 1.84 12 0.27 -133.00 373.00 1450 20240221 -52.62 672 20250219 2.23 1089 -36.91 20250207 672 2.23 20250219 1450 -52.62 20240221 672 2.23 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
4 20250219 140658 57 100.00 KOSDAQ 신저가 화학 N N N N N 682 -10 5 -1.45 86509984 126959 35.86 692 695 672 899 485 692 681.40 0.15 0 13262 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 418 -5.13 1.83 12 0.21 -133.00 373.00 1450 20240221 -52.97 672 20250219 1.49 1089 -37.37 20250207 672 1.49 20250219 1450 -52.97 20240221 672 1.49 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
5 20250219 130700 57 100.00 KOSDAQ 신저가 화학 N N N N N 688 -4 5 -0.58 80664645 118425 33.45 692 695 672 899 485 692 681.15 0.15 0 12600 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 421 -5.17 1.84 12 0.19 -133.00 373.00 1450 20240221 -52.55 672 20250219 2.38 1089 -36.82 20250207 672 2.38 20250219 1450 -52.55 20240221 672 2.38 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
6 20250219 120659 57 100.00 KOSDAQ 신저가 화학 N N N N N 688 -4 5 -0.58 71593947 105217 29.72 692 695 672 899 485 692 680.44 0.15 0 11246 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 421 -5.17 1.84 12 0.17 -133.00 373.00 1450 20240221 -52.55 672 20250219 2.38 1089 -36.82 20250207 672 2.38 20250219 1450 -52.55 20240221 672 2.38 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
7 20250219 110700 57 100.00 KOSDAQ 신저가 화학 N N N N N 684 -8 5 -1.16 62033261 91263 25.78 692 695 672 899 485 692 679.72 0.15 0 8592 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 419 -5.14 1.83 12 0.15 -133.00 373.00 1450 20240221 -52.83 672 20250219 1.79 1089 -37.19 20250207 672 1.79 20250219 1450 -52.83 20240221 672 1.79 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
8 20250219 100659 57 100.00 KOSDAQ 신저가 화학 N N N N N 679 -13 5 -1.88 49046497 72190 20.39 692 695 672 899 485 692 679.41 0.15 0 8349 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 416 -5.11 1.82 12 0.12 -133.00 373.00 1450 20240221 -53.17 672 20250219 1.04 1089 -37.65 20250207 672 1.04 20250219 1450 -53.17 20240221 672 1.04 20250219 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
9 20250219 090701 57 100.00 KOSDAQ 화학 N N N N N 692 0 3 0.00 1907865 2757 0.78 692 695 692 899 485 692 692.01 0.15 0 -242 754 722 701 669 648 739 686 122 207 200 480 1 1 61247181 424 -5.20 1.86 12 0.00 -133.00 373.00 1450 20240221 -52.28 672 20250217 2.98 1089 -36.46 20250207 672 2.98 20250217 1450 -52.28 20240221 672 2.98 20250217 0.03 N 083660 200 122 억 93064 N N 0 N 00 N
10 20250218 160658 57 100.00 KOSDAQ 화학 N N N N N 692 5 2 0.73 246938276 352412 93.54 689 733 680 893 481 687 700.71 0.16 0 -3299 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 424 -5.20 1.86 12 0.58 -133.00 373.00 1450 20240221 -52.28 672 20250217 2.98 1089 -36.46 20250207 672 2.98 20250217 1450 -52.28 20240221 672 2.98 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
11 20250218 150659 57 100.00 KOSDAQ 화학 N N N N N 691 4 2 0.58 244043801 348223 92.43 689 733 680 893 481 687 700.83 0.16 0 -3276 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 423 -5.20 1.85 12 0.57 -133.00 373.00 1450 20240221 -52.34 672 20250217 2.83 1089 -36.55 20250207 672 2.83 20250217 1450 -52.34 20240221 672 2.83 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
12 20250218 140659 57 100.00 KOSDAQ 화학 N N N N N 695 8 2 1.16 218149847 310574 82.43 689 733 680 893 481 687 702.41 0.16 0 -4208 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 426 -5.23 1.86 12 0.51 -133.00 373.00 1450 20240221 -52.07 672 20250217 3.42 1089 -36.18 20250207 672 3.42 20250217 1450 -52.07 20240221 672 3.42 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N