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
227100/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
20250219,161010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,151014,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,141010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,131011,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,121010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,111011,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,101012,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250219,091012,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250218,161008,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250218,151010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250218,141010,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2100,20240206,-70.86,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,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 161010 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
3 20250219 151014 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
4 20250219 141010 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
5 20250219 131011 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
6 20250219 121010 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
7 20250219 111011 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
8 20250219 101012 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
9 20250219 091012 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
10 20250218 161008 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
11 20250218 151010 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
12 20250218 141010 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2100 20240206 -70.86 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2035 -69.93 20240222 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N