ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-21,5,-2.24,49225831,53710,275.14,928,928,913,1218,656,937,916.51,0.40,0,9323,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,129,-1.02,0.22,12,0.38,-899.00,4158.00,1900,20241121,-51.79,780,20240805,17.44,1333,-31.28,20250113,912,0.44,20250207,1900,-51.79,20241121,780,17.44,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250218,120611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-22,5,-2.35,42732983,46635,238.90,928,928,913,1218,656,937,916.33,0.40,0,9510,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,129,-1.02,0.22,12,0.33,-899.00,4158.00,1900,20241121,-51.84,780,20240805,17.31,1333,-31.36,20250113,912,0.33,20250207,1900,-51.84,20241121,780,17.31,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250218,110610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-21,5,-2.24,41878933,45701,234.11,928,928,913,1218,656,937,916.37,0.40,0,9433,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,129,-1.02,0.22,12,0.33,-899.00,4158.00,1900,20241121,-51.79,780,20240805,17.44,1333,-31.28,20250113,912,0.44,20250207,1900,-51.79,20241121,780,17.44,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250218,100610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,-23,5,-2.45,38656389,42173,216.04,928,928,914,1218,656,937,916.61,0.40,0,9531,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,128,-1.02,0.22,12,0.30,-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,,55516,N,N,0,N,00,N
20250218,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,-9,5,-0.96,152192,164,0.84,928,928,928,1218,656,937,928.00,0.40,0,-24,981,958,942,919,903,970,931,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.00,-899.00,4158.00,1900,20241121,-51.16,780,20240805,18.97,1333,-30.38,20250113,912,1.75,20250207,1900,-51.16,20241121,780,18.97,20240805,0.00,N,065690,500,70 억,,55516,N,N,0,N,00,N
20250217,160610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,3,2,0.32,18206139,19521,58.59,934,965,926,1214,654,934,932.64,0.40,0,-1250,986,959,943,916,900,973,930,70,280,500,570,1,1,14049331,132,-1.04,0.23,12,0.14,-899.00,4158.00,1900,20241121,-50.68,780,20240805,20.13,1333,-29.71,20250113,912,2.74,20250207,1900,-50.68,20241121,780,20.13,20240805,0.00,N,065690,500,70 억,,56799,N,N,0,N,00,N
20250217,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,2,2,0.21,17872112,19164,57.52,934,965,926,1214,654,934,932.59,0.40,0,-1258,986,959,943,916,900,973,930,70,280,500,570,1,1,14049331,132,-1.04,0.23,12,0.14,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,912,2.63,20250207,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,56799,N,N,0,N,00,N
20250217,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,2,2,0.21,10757507,11530,34.60,934,965,926,1214,654,934,933.00,0.40,0,-1258,986,959,943,916,900,973,930,70,280,500,570,1,1,14049331,132,-1.04,0.23,12,0.08,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,912,2.63,20250207,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,56799,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 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
3 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
4 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
5 20250218 130610 57 100.00 KOSDAQ 화학 N N N N N 916 -21 5 -2.24 49225831 53710 275.14 928 928 913 1218 656 937 916.51 0.40 0 9323 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 129 -1.02 0.22 12 0.38 -899.00 4158.00 1900 20241121 -51.79 780 20240805 17.44 1333 -31.28 20250113 912 0.44 20250207 1900 -51.79 20241121 780 17.44 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
6 20250218 120611 57 100.00 KOSDAQ 화학 N N N N N 915 -22 5 -2.35 42732983 46635 238.90 928 928 913 1218 656 937 916.33 0.40 0 9510 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 129 -1.02 0.22 12 0.33 -899.00 4158.00 1900 20241121 -51.84 780 20240805 17.31 1333 -31.36 20250113 912 0.33 20250207 1900 -51.84 20241121 780 17.31 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
7 20250218 110610 57 100.00 KOSDAQ 화학 N N N N N 916 -21 5 -2.24 41878933 45701 234.11 928 928 913 1218 656 937 916.37 0.40 0 9433 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 129 -1.02 0.22 12 0.33 -899.00 4158.00 1900 20241121 -51.79 780 20240805 17.44 1333 -31.28 20250113 912 0.44 20250207 1900 -51.79 20241121 780 17.44 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
8 20250218 100610 57 100.00 KOSDAQ 화학 N N N N N 914 -23 5 -2.45 38656389 42173 216.04 928 928 914 1218 656 937 916.61 0.40 0 9531 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 128 -1.02 0.22 12 0.30 -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 55516 N N 0 N 00 N
9 20250218 090612 57 100.00 KOSDAQ 화학 N N N N N 928 -9 5 -0.96 152192 164 0.84 928 928 928 1218 656 937 928.00 0.40 0 -24 981 958 942 919 903 970 931 70 281 500 580 1 1 14049331 130 -1.03 0.22 12 0.00 -899.00 4158.00 1900 20241121 -51.16 780 20240805 18.97 1333 -30.38 20250113 912 1.75 20250207 1900 -51.16 20241121 780 18.97 20240805 0.00 N 065690 500 70 억 55516 N N 0 N 00 N
10 20250217 160610 57 100.00 KOSDAQ 화학 N N N N N 937 3 2 0.32 18206139 19521 58.59 934 965 926 1214 654 934 932.64 0.40 0 -1250 986 959 943 916 900 973 930 70 280 500 570 1 1 14049331 132 -1.04 0.23 12 0.14 -899.00 4158.00 1900 20241121 -50.68 780 20240805 20.13 1333 -29.71 20250113 912 2.74 20250207 1900 -50.68 20241121 780 20.13 20240805 0.00 N 065690 500 70 억 56799 N N 0 N 00 N
11 20250217 150609 57 100.00 KOSDAQ 화학 N N N N N 936 2 2 0.21 17872112 19164 57.52 934 965 926 1214 654 934 932.59 0.40 0 -1258 986 959 943 916 900 973 930 70 280 500 570 1 1 14049331 132 -1.04 0.23 12 0.14 -899.00 4158.00 1900 20241121 -50.74 780 20240805 20.00 1333 -29.78 20250113 912 2.63 20250207 1900 -50.74 20241121 780 20.00 20240805 0.00 N 065690 500 70 억 56799 N N 0 N 00 N
12 20250217 140609 57 100.00 KOSDAQ 화학 N N N N N 936 2 2 0.21 10757507 11530 34.60 934 965 926 1214 654 934 933.00 0.40 0 -1258 986 959 943 916 900 973 930 70 280 500 570 1 1 14049331 132 -1.04 0.23 12 0.08 -899.00 4158.00 1900 20241121 -50.74 780 20240805 20.00 1333 -29.78 20250113 912 2.63 20250207 1900 -50.74 20241121 780 20.00 20240805 0.00 N 065690 500 70 억 56799 N N 0 N 00 N