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
222810/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
20250218,161001,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,151003,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,141004,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,131001,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,121004,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,111001,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,101001,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250218,091004,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250217,161001,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250217,151000,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250217,140957,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,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 161001 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
3 20250218 151003 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
4 20250218 141004 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
5 20250218 131001 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
6 20250218 121004 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
7 20250218 111001 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
8 20250218 101001 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
9 20250218 091004 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
10 20250217 161001 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
11 20250217 151000 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
12 20250217 140957 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N