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
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
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
20250218,130657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,695,8,2,1.16,200707638,285452,75.76,689,733,680,893,481,687,703.12,0.16,0,-4180,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,426,-5.23,1.86,12,0.47,-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
20250218,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,689,2,2,0.29,189113971,268698,71.32,689,733,680,893,481,687,703.82,0.16,0,-4611,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,422,-5.18,1.85,12,0.44,-133.00,373.00,1450,20240221,-52.48,672,20250217,2.53,1089,-36.73,20250207,672,2.53,20250217,1450,-52.48,20240221,672,2.53,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250218,110657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,686,-1,5,-0.15,182589346,259165,68.79,689,733,680,893,481,687,704.53,0.16,0,-4490,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,420,-5.16,1.84,12,0.42,-133.00,373.00,1450,20240221,-52.69,672,20250217,2.08,1089,-37.01,20250207,672,2.08,20250217,1450,-52.69,20240221,672,2.08,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250218,100657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,682,-5,5,-0.73,176087791,249673,66.27,689,733,681,893,481,687,705.27,0.16,0,-2780,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,418,-5.13,1.83,12,0.41,-133.00,373.00,1450,20240221,-52.97,672,20250217,1.49,1089,-37.37,20250207,672,1.49,20250217,1450,-52.97,20240221,672,1.49,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250218,090659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,12,2,1.75,27255400,39614,10.51,689,699,687,893,481,687,688.02,0.16,0,-14436,723,704,688,669,653,697,662,122,206,200,480,1,1,61247181,428,-5.26,1.87,12,0.06,-133.00,373.00,1450,20240221,-51.79,672,20250217,4.02,1089,-35.81,20250207,672,4.02,20250217,1450,-51.79,20240221,672,4.02,20250217,0.03,N,083660,200,122 억,,96485,N,N,0,N,00,N
20250217,160657,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,687,-12,5,-1.72,254721703,373918,114.08,688,707,672,908,490,699,681.22,0.13,0,14833,731,715,704,688,677,709,682,122,209,200,480,1,1,61247181,421,-5.17,1.84,12,0.61,-133.00,373.00,1450,20240221,-52.62,672,20250217,2.23,1089,-36.91,20250207,672,2.23,20250217,1450,-52.62,20240221,672,2.23,20250217,0.03,N,083660,200,122 억,,81977,N,N,0,N,00,N
20250217,150656,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,679,-20,5,-2.86,243972027,358196,109.28,688,707,672,908,490,699,681.11,0.13,0,19476,731,715,704,688,677,709,682,122,209,200,480,1,1,61247181,416,-5.11,1.82,12,0.58,-133.00,373.00,1450,20240221,-53.17,672,20250217,1.04,1089,-37.65,20250207,672,1.04,20250217,1450,-53.17,20240221,672,1.04,20250217,0.03,N,083660,200,122 억,,81977,N,N,0,N,00,N
20250217,140655,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,679,-20,5,-2.86,232037445,340649,103.93,688,707,672,908,490,699,681.16,0.13,0,18017,731,715,704,688,677,709,682,122,209,200,480,1,1,61247181,416,-5.11,1.82,12,0.56,-133.00,373.00,1450,20240221,-53.17,672,20250217,1.04,1089,-37.65,20250207,672,1.04,20250217,1450,-53.17,20240221,672,1.04,20250217,0.03,N,083660,200,122 억,,81977,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 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
3 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
4 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
5 20250218 130657 57 100.00 KOSDAQ 화학 N N N N N 695 8 2 1.16 200707638 285452 75.76 689 733 680 893 481 687 703.12 0.16 0 -4180 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 426 -5.23 1.86 12 0.47 -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
6 20250218 120658 57 100.00 KOSDAQ 화학 N N N N N 689 2 2 0.29 189113971 268698 71.32 689 733 680 893 481 687 703.82 0.16 0 -4611 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 422 -5.18 1.85 12 0.44 -133.00 373.00 1450 20240221 -52.48 672 20250217 2.53 1089 -36.73 20250207 672 2.53 20250217 1450 -52.48 20240221 672 2.53 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
7 20250218 110657 57 100.00 KOSDAQ 화학 N N N N N 686 -1 5 -0.15 182589346 259165 68.79 689 733 680 893 481 687 704.53 0.16 0 -4490 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 420 -5.16 1.84 12 0.42 -133.00 373.00 1450 20240221 -52.69 672 20250217 2.08 1089 -37.01 20250207 672 2.08 20250217 1450 -52.69 20240221 672 2.08 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
8 20250218 100657 57 100.00 KOSDAQ 화학 N N N N N 682 -5 5 -0.73 176087791 249673 66.27 689 733 681 893 481 687 705.27 0.16 0 -2780 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 418 -5.13 1.83 12 0.41 -133.00 373.00 1450 20240221 -52.97 672 20250217 1.49 1089 -37.37 20250207 672 1.49 20250217 1450 -52.97 20240221 672 1.49 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
9 20250218 090659 57 100.00 KOSDAQ 화학 N N N N N 699 12 2 1.75 27255400 39614 10.51 689 699 687 893 481 687 688.02 0.16 0 -14436 723 704 688 669 653 697 662 122 206 200 480 1 1 61247181 428 -5.26 1.87 12 0.06 -133.00 373.00 1450 20240221 -51.79 672 20250217 4.02 1089 -35.81 20250207 672 4.02 20250217 1450 -51.79 20240221 672 4.02 20250217 0.03 N 083660 200 122 억 96485 N N 0 N 00 N
10 20250217 160657 57 100.00 KOSDAQ 신저가 화학 N N N N N 687 -12 5 -1.72 254721703 373918 114.08 688 707 672 908 490 699 681.22 0.13 0 14833 731 715 704 688 677 709 682 122 209 200 480 1 1 61247181 421 -5.17 1.84 12 0.61 -133.00 373.00 1450 20240221 -52.62 672 20250217 2.23 1089 -36.91 20250207 672 2.23 20250217 1450 -52.62 20240221 672 2.23 20250217 0.03 N 083660 200 122 억 81977 N N 0 N 00 N
11 20250217 150656 57 100.00 KOSDAQ 신저가 화학 N N N N N 679 -20 5 -2.86 243972027 358196 109.28 688 707 672 908 490 699 681.11 0.13 0 19476 731 715 704 688 677 709 682 122 209 200 480 1 1 61247181 416 -5.11 1.82 12 0.58 -133.00 373.00 1450 20240221 -53.17 672 20250217 1.04 1089 -37.65 20250207 672 1.04 20250217 1450 -53.17 20240221 672 1.04 20250217 0.03 N 083660 200 122 억 81977 N N 0 N 00 N
12 20250217 140655 57 100.00 KOSDAQ 신저가 화학 N N N N N 679 -20 5 -2.86 232037445 340649 103.93 688 707 672 908 490 699 681.16 0.13 0 18017 731 715 704 688 677 709 682 122 209 200 480 1 1 61247181 416 -5.11 1.82 12 0.56 -133.00 373.00 1450 20240221 -53.17 672 20250217 1.04 1089 -37.65 20250207 672 1.04 20250217 1450 -53.17 20240221 672 1.04 20250217 0.03 N 083660 200 122 억 81977 N N 0 N 00 N