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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036180/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
20250221,160436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,150438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,140438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,130436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,120437,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,110435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,100436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250221,090437,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250220,160434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250220,150435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N
20250220,140437,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,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 20250221 160436 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
3 20250221 150438 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
4 20250221 140438 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
5 20250221 130436 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
6 20250221 120437 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
7 20250221 110435 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
8 20250221 100436 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
9 20250221 090437 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
10 20250220 160434 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
11 20250220 150435 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N
12 20250220 140437 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 780 20240208 -26.03 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 745 -22.55 20240327 429 34.50 20240805 0.00 N 036180 500 467 억 545834 N N 0 N 00 N