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
222420/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
20250228,161046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,909,6,2,0.66,3926858012,4056392,90.32,913,1050,876,1173,633,903,968.19,0.94,0,15420,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,413,-7.70,1.11,12,8.92,-118.00,818.00,1416,20240411,-35.81,549,20241210,65.57,1050,-13.43,20250228,615,47.80,20250103,1416,-35.81,20240411,549,65.57,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,151051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,918,15,2,1.66,3832716154,3952231,88.00,913,1050,876,1173,633,903,969.80,0.94,0,16461,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,417,-7.78,1.12,12,8.69,-118.00,818.00,1416,20240411,-35.17,549,20241210,67.21,1050,-12.57,20250228,615,49.27,20250103,1416,-35.17,20240411,549,67.21,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,141051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,937,34,2,3.77,3694986980,3802084,84.65,913,1050,876,1173,633,903,971.87,0.94,0,8643,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,426,-7.94,1.15,12,8.36,-118.00,818.00,1416,20240411,-33.83,549,20241210,70.67,1050,-10.76,20250228,615,52.36,20250103,1416,-33.83,20240411,549,70.67,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,131045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,934,31,2,3.43,3479907671,3569534,79.48,913,1050,876,1173,633,903,974.94,0.94,0,-2063,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,425,-7.92,1.14,12,7.85,-118.00,818.00,1416,20240411,-34.04,549,20241210,70.13,1050,-11.05,20250228,615,51.87,20250103,1416,-34.04,20240411,549,70.13,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,121041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,987,84,2,9.30,2661408724,2711315,60.37,913,1050,876,1173,633,903,981.66,0.94,0,-15741,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,449,-8.36,1.21,12,5.96,-118.00,818.00,1416,20240411,-30.30,549,20241210,79.78,1050,-6.00,20250228,615,60.49,20250103,1416,-30.30,20240411,549,79.78,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,111043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,886,-17,5,-1.88,612330847,671475,14.95,913,957,876,1173,633,903,911.95,0.94,0,679,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,403,-7.51,1.08,12,1.48,-118.00,818.00,1416,20240411,-37.43,549,20241210,61.38,1005,-11.84,20250227,615,44.07,20250103,1416,-37.43,20240411,549,61.38,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,101042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,888,-15,5,-1.66,541219275,591832,13.18,913,957,876,1173,633,903,914.53,0.94,0,2738,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,404,-7.53,1.09,12,1.30,-118.00,818.00,1416,20240411,-37.29,549,20241210,61.75,1005,-11.64,20250227,615,44.39,20250103,1416,-37.29,20240411,549,61.75,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250228,091046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,887,-16,5,-1.77,404629458,437058,9.73,913,957,878,1173,633,903,925.92,0.94,0,449,1093,998,910,815,727,954,771,45,270,100,590,1,1,45460231,403,-7.52,1.08,12,0.96,-118.00,818.00,1416,20240411,-37.36,549,20241210,61.57,1005,-11.74,20250227,615,44.23,20250103,1416,-37.36,20240411,549,61.57,20241210,0.39,N,222420,100,45 억,,427463,N,N,0,N,00,N
20250227,161034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,903,-12,5,-1.31,4165019236,4475147,91.55,914,1005,822,1189,641,915,930.84,1.02,0,-38983,1060,987,842,769,624,1024,806,45,274,100,600,1,1,45460231,411,-7.65,1.10,12,9.84,-118.00,818.00,1416,20240411,-36.23,549,20241210,64.48,1005,-10.15,20250227,615,46.83,20250103,1416,-36.23,20240411,549,64.48,20241210,0.40,N,222420,100,45 억,,465579,N,N,0,N,00,N
20250227,151035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,887,-28,5,-3.06,4058726216,4356129,89.12,914,1005,822,1189,641,915,931.73,1.02,0,-28951,1060,987,842,769,624,1024,806,45,274,100,600,1,1,45460231,403,-7.52,1.08,12,9.58,-118.00,818.00,1416,20240411,-37.36,549,20241210,61.57,1005,-11.74,20250227,615,44.23,20250103,1416,-37.36,20240411,549,61.57,20241210,0.40,N,222420,100,45 억,,465579,N,N,0,N,00,N
20250227,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,830,-85,5,-9.29,3882117182,4147911,84.86,914,1005,827,1189,641,915,935.92,1.02,0,-26030,1060,987,842,769,624,1024,806,45,274,100,600,1,1,45460231,377,-7.03,1.01,12,9.12,-118.00,818.00,1416,20240411,-41.38,549,20241210,51.18,1005,-17.41,20250227,615,34.96,20250103,1416,-41.38,20240411,549,51.18,20241210,0.40,N,222420,100,45 억,,465579,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 161046 57 100.00 KOSDAQ 비금속 N N N N N 909 6 2 0.66 3926858012 4056392 90.32 913 1050 876 1173 633 903 968.19 0.94 0 15420 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 413 -7.70 1.11 12 8.92 -118.00 818.00 1416 20240411 -35.81 549 20241210 65.57 1050 -13.43 20250228 615 47.80 20250103 1416 -35.81 20240411 549 65.57 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
3 20250228 151051 57 100.00 KOSDAQ 비금속 N N N N N 918 15 2 1.66 3832716154 3952231 88.00 913 1050 876 1173 633 903 969.80 0.94 0 16461 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 417 -7.78 1.12 12 8.69 -118.00 818.00 1416 20240411 -35.17 549 20241210 67.21 1050 -12.57 20250228 615 49.27 20250103 1416 -35.17 20240411 549 67.21 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
4 20250228 141051 57 100.00 KOSDAQ 비금속 N N N N N 937 34 2 3.77 3694986980 3802084 84.65 913 1050 876 1173 633 903 971.87 0.94 0 8643 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 426 -7.94 1.15 12 8.36 -118.00 818.00 1416 20240411 -33.83 549 20241210 70.67 1050 -10.76 20250228 615 52.36 20250103 1416 -33.83 20240411 549 70.67 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
5 20250228 131045 57 100.00 KOSDAQ 비금속 N N N N N 934 31 2 3.43 3479907671 3569534 79.48 913 1050 876 1173 633 903 974.94 0.94 0 -2063 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 425 -7.92 1.14 12 7.85 -118.00 818.00 1416 20240411 -34.04 549 20241210 70.13 1050 -11.05 20250228 615 51.87 20250103 1416 -34.04 20240411 549 70.13 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
6 20250228 121041 57 100.00 KOSDAQ 비금속 N N N N N 987 84 2 9.30 2661408724 2711315 60.37 913 1050 876 1173 633 903 981.66 0.94 0 -15741 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 449 -8.36 1.21 12 5.96 -118.00 818.00 1416 20240411 -30.30 549 20241210 79.78 1050 -6.00 20250228 615 60.49 20250103 1416 -30.30 20240411 549 79.78 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
7 20250228 111043 57 100.00 KOSDAQ 비금속 N N N N N 886 -17 5 -1.88 612330847 671475 14.95 913 957 876 1173 633 903 911.95 0.94 0 679 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 403 -7.51 1.08 12 1.48 -118.00 818.00 1416 20240411 -37.43 549 20241210 61.38 1005 -11.84 20250227 615 44.07 20250103 1416 -37.43 20240411 549 61.38 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
8 20250228 101042 57 100.00 KOSDAQ 비금속 N N N N N 888 -15 5 -1.66 541219275 591832 13.18 913 957 876 1173 633 903 914.53 0.94 0 2738 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 404 -7.53 1.09 12 1.30 -118.00 818.00 1416 20240411 -37.29 549 20241210 61.75 1005 -11.64 20250227 615 44.39 20250103 1416 -37.29 20240411 549 61.75 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
9 20250228 091046 57 100.00 KOSDAQ 비금속 N N N N N 887 -16 5 -1.77 404629458 437058 9.73 913 957 878 1173 633 903 925.92 0.94 0 449 1093 998 910 815 727 954 771 45 270 100 590 1 1 45460231 403 -7.52 1.08 12 0.96 -118.00 818.00 1416 20240411 -37.36 549 20241210 61.57 1005 -11.74 20250227 615 44.23 20250103 1416 -37.36 20240411 549 61.57 20241210 0.39 N 222420 100 45 억 427463 N N 0 N 00 N
10 20250227 161034 57 100.00 KOSDAQ 비금속 N N N N N 903 -12 5 -1.31 4165019236 4475147 91.55 914 1005 822 1189 641 915 930.84 1.02 0 -38983 1060 987 842 769 624 1024 806 45 274 100 600 1 1 45460231 411 -7.65 1.10 12 9.84 -118.00 818.00 1416 20240411 -36.23 549 20241210 64.48 1005 -10.15 20250227 615 46.83 20250103 1416 -36.23 20240411 549 64.48 20241210 0.40 N 222420 100 45 억 465579 N N 0 N 00 N
11 20250227 151035 57 100.00 KOSDAQ 비금속 N N N N N 887 -28 5 -3.06 4058726216 4356129 89.12 914 1005 822 1189 641 915 931.73 1.02 0 -28951 1060 987 842 769 624 1024 806 45 274 100 600 1 1 45460231 403 -7.52 1.08 12 9.58 -118.00 818.00 1416 20240411 -37.36 549 20241210 61.57 1005 -11.74 20250227 615 44.23 20250103 1416 -37.36 20240411 549 61.57 20241210 0.40 N 222420 100 45 억 465579 N N 0 N 00 N
12 20250227 141037 57 100.00 KOSDAQ 비금속 N N N N N 830 -85 5 -9.29 3882117182 4147911 84.86 914 1005 827 1189 641 915 935.92 1.02 0 -26030 1060 987 842 769 624 1024 806 45 274 100 600 1 1 45460231 377 -7.03 1.01 12 9.12 -118.00 818.00 1416 20240411 -41.38 549 20241210 51.18 1005 -17.41 20250227 615 34.96 20250103 1416 -41.38 20240411 549 51.18 20241210 0.40 N 222420 100 45 억 465579 N N 0 N 00 N