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
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
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
20250218,131007,58,100.00,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
20250218,121010,58,100.00,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
20250218,111007,58,100.00,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
20250218,101007,58,100.00,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
20250218,091011,58,100.00,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
20250217,161007,58,100.00,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
20250217,151006,58,100.00,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
20250217,141004,58,100.00,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 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
3 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
4 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
5 20250218 131007 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 20250218 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 20250218 111007 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 20250218 101007 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 20250218 091011 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 20250217 161007 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 20250217 151006 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 20250217 141004 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