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
082660/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
20250219,160656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,150658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,140655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,130656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,120655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,110656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,100656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250219,090657,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250218,160654,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250218,150655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20250218,140656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,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 160656 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
3 20250219 150658 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
4 20250219 140655 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
5 20250219 130656 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
6 20250219 120655 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
7 20250219 110656 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
8 20250219 100656 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
9 20250219 090657 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
10 20250218 160654 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
11 20250218 150655 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
12 20250218 140656 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 480 0.00 20250102 480 0.00 20250102 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N