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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099220/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
20250228,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,-36,5,-3.06,1500177612,1260801,32.97,1174,1250,1140,1528,824,1176,1189.91,0.98,0,-270204,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,640,-7.35,0.69,12,2.24,-155.00,1661.00,2350,20240523,-51.49,981,20241204,16.21,1274,-10.52,20250227,1092,4.40,20250102,2350,-51.49,20240523,981,16.21,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,150818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-28,5,-2.38,1440181097,1208273,31.60,1174,1250,1146,1528,824,1176,1191.94,0.98,0,-261726,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,645,-7.41,0.69,12,2.15,-155.00,1661.00,2350,20240523,-51.15,981,20241204,17.02,1274,-9.89,20250227,1092,5.13,20250102,2350,-51.15,20240523,981,17.02,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,140820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,-18,5,-1.53,1305990104,1091776,28.55,1174,1250,1152,1528,824,1176,1196.21,0.98,0,-207444,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,650,-7.47,0.70,12,1.94,-155.00,1661.00,2350,20240523,-50.72,981,20241204,18.04,1274,-9.11,20250227,1092,6.04,20250102,2350,-50.72,20240523,981,18.04,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,130815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1152,-24,5,-2.04,1270041038,1060725,27.74,1174,1250,1152,1528,824,1176,1197.34,0.98,0,-203918,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,647,-7.43,0.69,12,1.89,-155.00,1661.00,2350,20240523,-50.98,981,20241204,17.43,1274,-9.58,20250227,1092,5.49,20250102,2350,-50.98,20240523,981,17.43,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,120812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-14,5,-1.19,1148451952,955706,24.99,1174,1250,1155,1528,824,1176,1201.69,0.98,0,-183187,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,653,-7.50,0.70,12,1.70,-155.00,1661.00,2350,20240523,-50.55,981,20241204,18.45,1274,-8.79,20250227,1092,6.41,20250102,2350,-50.55,20240523,981,18.45,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,110813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1169,-7,5,-0.60,1100769397,914799,23.92,1174,1250,1155,1528,824,1176,1203.30,0.98,0,-175531,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,657,-7.54,0.70,12,1.63,-155.00,1661.00,2350,20240523,-50.26,981,20241204,19.16,1274,-8.24,20250227,1092,7.05,20250102,2350,-50.26,20240523,981,19.16,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,100811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-6,5,-0.51,1005234309,833226,21.79,1174,1250,1155,1528,824,1176,1206.45,0.98,0,-161308,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,657,-7.55,0.70,12,1.48,-155.00,1661.00,2350,20240523,-50.21,981,20241204,19.27,1274,-8.16,20250227,1092,7.14,20250102,2350,-50.21,20240523,981,19.27,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250228,090814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,32,2,2.72,591622780,484111,12.66,1174,1250,1161,1528,824,1176,1222.12,0.98,0,-86791,1315,1245,1204,1134,1093,1225,1114,281,352,500,750,1,1,56171811,679,-7.79,0.73,12,0.86,-155.00,1661.00,2350,20240523,-48.60,981,20241204,23.14,1274,-5.18,20250227,1092,10.62,20250102,2350,-48.60,20240523,981,23.14,20241204,2.05,N,099220,500,280 억,,550656,N,N,0,N,00,N
20250227,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1176,15,2,1.29,4670206860,3812405,1986.78,1177,1274,1163,1509,813,1161,1225.01,1.49,0,-278783,1209,1184,1171,1146,1133,1178,1140,281,348,500,740,1,1,56171811,661,-7.59,0.71,12,6.79,-155.00,1661.00,2350,20240523,-49.96,981,20241204,19.88,1274,-7.69,20250227,1092,7.69,20250102,2350,-49.96,20240523,981,19.88,20241204,2.03,N,099220,500,280 억,,838444,N,N,0,N,00,N
20250227,150806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,29,2,2.50,4529312053,3693015,1924.56,1177,1274,1163,1509,813,1161,1226.45,1.49,0,-289013,1209,1184,1171,1146,1133,1178,1140,281,348,500,740,1,1,56171811,668,-7.68,0.72,12,6.57,-155.00,1661.00,2350,20240523,-49.36,981,20241204,21.30,1274,-6.59,20250227,1092,8.97,20250102,2350,-49.36,20240523,981,21.30,20241204,2.03,N,099220,500,280 억,,838444,N,N,0,N,00,N
20250227,140809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,26,2,2.24,4431694297,3610867,1881.75,1177,1274,1163,1509,813,1161,1227.32,1.49,0,-297387,1209,1184,1171,1146,1133,1178,1140,281,348,500,740,1,1,56171811,667,-7.66,0.71,12,6.43,-155.00,1661.00,2350,20240523,-49.49,981,20241204,21.00,1274,-6.83,20250227,1092,8.70,20250102,2350,-49.49,20240523,981,21.00,20241204,2.03,N,099220,500,280 억,,838444,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 20250228 160814 57 100.00 KOSDAQ 유통 N N N N N 1140 -36 5 -3.06 1500177612 1260801 32.97 1174 1250 1140 1528 824 1176 1189.91 0.98 0 -270204 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 640 -7.35 0.69 12 2.24 -155.00 1661.00 2350 20240523 -51.49 981 20241204 16.21 1274 -10.52 20250227 1092 4.40 20250102 2350 -51.49 20240523 981 16.21 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
3 20250228 150818 57 100.00 KOSDAQ 유통 N N N N N 1148 -28 5 -2.38 1440181097 1208273 31.60 1174 1250 1146 1528 824 1176 1191.94 0.98 0 -261726 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 645 -7.41 0.69 12 2.15 -155.00 1661.00 2350 20240523 -51.15 981 20241204 17.02 1274 -9.89 20250227 1092 5.13 20250102 2350 -51.15 20240523 981 17.02 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
4 20250228 140820 57 100.00 KOSDAQ 유통 N N N N N 1158 -18 5 -1.53 1305990104 1091776 28.55 1174 1250 1152 1528 824 1176 1196.21 0.98 0 -207444 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 650 -7.47 0.70 12 1.94 -155.00 1661.00 2350 20240523 -50.72 981 20241204 18.04 1274 -9.11 20250227 1092 6.04 20250102 2350 -50.72 20240523 981 18.04 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
5 20250228 130815 57 100.00 KOSDAQ 유통 N N N N N 1152 -24 5 -2.04 1270041038 1060725 27.74 1174 1250 1152 1528 824 1176 1197.34 0.98 0 -203918 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 647 -7.43 0.69 12 1.89 -155.00 1661.00 2350 20240523 -50.98 981 20241204 17.43 1274 -9.58 20250227 1092 5.49 20250102 2350 -50.98 20240523 981 17.43 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
6 20250228 120812 57 100.00 KOSDAQ 유통 N N N N N 1162 -14 5 -1.19 1148451952 955706 24.99 1174 1250 1155 1528 824 1176 1201.69 0.98 0 -183187 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 653 -7.50 0.70 12 1.70 -155.00 1661.00 2350 20240523 -50.55 981 20241204 18.45 1274 -8.79 20250227 1092 6.41 20250102 2350 -50.55 20240523 981 18.45 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
7 20250228 110813 57 100.00 KOSDAQ 유통 N N N N N 1169 -7 5 -0.60 1100769397 914799 23.92 1174 1250 1155 1528 824 1176 1203.30 0.98 0 -175531 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 657 -7.54 0.70 12 1.63 -155.00 1661.00 2350 20240523 -50.26 981 20241204 19.16 1274 -8.24 20250227 1092 7.05 20250102 2350 -50.26 20240523 981 19.16 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
8 20250228 100811 57 100.00 KOSDAQ 유통 N N N N N 1170 -6 5 -0.51 1005234309 833226 21.79 1174 1250 1155 1528 824 1176 1206.45 0.98 0 -161308 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 657 -7.55 0.70 12 1.48 -155.00 1661.00 2350 20240523 -50.21 981 20241204 19.27 1274 -8.16 20250227 1092 7.14 20250102 2350 -50.21 20240523 981 19.27 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
9 20250228 090814 57 100.00 KOSDAQ 유통 N N N N N 1208 32 2 2.72 591622780 484111 12.66 1174 1250 1161 1528 824 1176 1222.12 0.98 0 -86791 1315 1245 1204 1134 1093 1225 1114 281 352 500 750 1 1 56171811 679 -7.79 0.73 12 0.86 -155.00 1661.00 2350 20240523 -48.60 981 20241204 23.14 1274 -5.18 20250227 1092 10.62 20250102 2350 -48.60 20240523 981 23.14 20241204 2.05 N 099220 500 280 억 550656 N N 0 N 00 N
10 20250227 160806 57 100.00 KOSDAQ 유통 N N N N N 1176 15 2 1.29 4670206860 3812405 1986.78 1177 1274 1163 1509 813 1161 1225.01 1.49 0 -278783 1209 1184 1171 1146 1133 1178 1140 281 348 500 740 1 1 56171811 661 -7.59 0.71 12 6.79 -155.00 1661.00 2350 20240523 -49.96 981 20241204 19.88 1274 -7.69 20250227 1092 7.69 20250102 2350 -49.96 20240523 981 19.88 20241204 2.03 N 099220 500 280 억 838444 N N 0 N 00 N
11 20250227 150806 57 100.00 KOSDAQ 유통 N N N N N 1190 29 2 2.50 4529312053 3693015 1924.56 1177 1274 1163 1509 813 1161 1226.45 1.49 0 -289013 1209 1184 1171 1146 1133 1178 1140 281 348 500 740 1 1 56171811 668 -7.68 0.72 12 6.57 -155.00 1661.00 2350 20240523 -49.36 981 20241204 21.30 1274 -6.59 20250227 1092 8.97 20250102 2350 -49.36 20240523 981 21.30 20241204 2.03 N 099220 500 280 억 838444 N N 0 N 00 N
12 20250227 140809 57 100.00 KOSDAQ 유통 N N N N N 1187 26 2 2.24 4431694297 3610867 1881.75 1177 1274 1163 1509 813 1161 1227.32 1.49 0 -297387 1209 1184 1171 1146 1133 1178 1140 281 348 500 740 1 1 56171811 667 -7.66 0.71 12 6.43 -155.00 1661.00 2350 20240523 -49.49 981 20241204 21.00 1274 -6.83 20250227 1092 8.70 20250102 2350 -49.49 20240523 981 21.00 20241204 2.03 N 099220 500 280 억 838444 N N 0 N 00 N