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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,669,1,2,0.15,35866642,53656,137.41,666,690,660,868,468,668,668.46,0.92,0,-557,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.67,0.82,12,0.12,-118.00,818.00,1430,20240208,-53.22,549,20241210,21.86,749,-10.68,20250117,615,8.78,20250103,1416,-52.75,20240411,549,21.86,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,669,1,2,0.15,35241796,52722,135.02,666,690,660,868,468,668,668.45,0.92,0,-556,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.67,0.82,12,0.12,-118.00,818.00,1430,20240208,-53.22,549,20241210,21.86,749,-10.68,20250117,615,8.78,20250103,1416,-52.75,20240411,549,21.86,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,670,2,2,0.30,27236038,40674,104.17,666,690,665,868,468,668,669.62,0.92,0,-554,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,305,-5.68,0.82,12,0.09,-118.00,818.00,1430,20240208,-53.15,549,20241210,22.04,749,-10.55,20250117,615,8.94,20250103,1416,-52.68,20240411,549,22.04,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,131012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,668,0,3,0.00,17971124,26768,68.55,666,690,666,868,468,668,671.37,0.92,0,-555,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.66,0.82,12,0.06,-118.00,818.00,1430,20240208,-53.29,549,20241210,21.68,749,-10.81,20250117,615,8.62,20250103,1416,-52.82,20240411,549,21.68,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,670,2,2,0.30,16981138,25288,64.76,666,690,666,868,468,668,671.51,0.92,0,-554,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,305,-5.68,0.82,12,0.06,-118.00,818.00,1430,20240208,-53.15,549,20241210,22.04,749,-10.55,20250117,615,8.94,20250103,1416,-52.68,20240411,549,22.04,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,111010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,668,0,3,0.00,11436786,16999,43.53,666,690,666,868,468,668,672.79,0.92,0,-565,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.66,0.82,12,0.04,-118.00,818.00,1430,20240208,-53.29,549,20241210,21.68,749,-10.81,20250117,615,8.62,20250103,1416,-52.82,20240411,549,21.68,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,101011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,671,3,2,0.45,9369292,13904,35.61,666,690,666,868,468,668,673.86,0.92,0,-581,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,305,-5.69,0.82,12,0.03,-118.00,818.00,1430,20240208,-53.08,549,20241210,22.22,749,-10.41,20250117,615,9.11,20250103,1416,-52.61,20240411,549,22.22,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250221,091014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,683,15,2,2.25,3312636,4951,12.68,666,690,666,868,468,668,669.08,0.92,0,132,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,310,-5.79,0.83,12,0.01,-118.00,818.00,1430,20240208,-52.24,549,20241210,24.41,749,-8.81,20250117,615,11.06,20250103,1416,-51.77,20240411,549,24.41,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N
20250220,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,668,-5,5,-0.74,25146522,37589,49.25,673,676,665,874,472,673,668.99,0.92,0,-1972,693,682,673,662,653,678,658,45,201,100,440,1,1,45460231,304,-5.66,0.82,12,0.08,-118.00,818.00,1433,20240207,-53.38,549,20241210,21.68,749,-10.81,20250117,615,8.62,20250103,1416,-52.82,20240411,549,21.68,20241210,0.43,N,222420,100,45 억,,419346,N,N,0,N,00,N
20250220,151010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,665,-8,5,-1.19,22226698,33218,43.53,673,676,665,874,472,673,669.12,0.92,0,-1839,693,682,673,662,653,678,658,45,201,100,440,1,1,45460231,302,-5.64,0.81,12,0.07,-118.00,818.00,1433,20240207,-53.59,549,20241210,21.13,749,-11.21,20250117,615,8.13,20250103,1416,-53.04,20240411,549,21.13,20241210,0.43,N,222420,100,45 억,,419346,N,N,0,N,00,N
20250220,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,666,-7,5,-1.04,11908374,17733,23.24,673,676,666,874,472,673,671.54,0.92,0,-1839,693,682,673,662,653,678,658,45,201,100,440,1,1,45460231,303,-5.64,0.81,12,0.04,-118.00,818.00,1433,20240207,-53.52,549,20241210,21.31,749,-11.08,20250117,615,8.29,20250103,1416,-52.97,20240411,549,21.31,20241210,0.43,N,222420,100,45 억,,419346,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 20250221 161010 57 100.00 KOSDAQ 비금속 N N N N N 669 1 2 0.15 35866642 53656 137.41 666 690 660 868 468 668 668.46 0.92 0 -557 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 304 -5.67 0.82 12 0.12 -118.00 818.00 1430 20240208 -53.22 549 20241210 21.86 749 -10.68 20250117 615 8.78 20250103 1416 -52.75 20240411 549 21.86 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
3 20250221 151014 57 100.00 KOSDAQ 비금속 N N N N N 669 1 2 0.15 35241796 52722 135.02 666 690 660 868 468 668 668.45 0.92 0 -556 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 304 -5.67 0.82 12 0.12 -118.00 818.00 1430 20240208 -53.22 549 20241210 21.86 749 -10.68 20250117 615 8.78 20250103 1416 -52.75 20240411 549 21.86 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
4 20250221 141014 57 100.00 KOSDAQ 비금속 N N N N N 670 2 2 0.30 27236038 40674 104.17 666 690 665 868 468 668 669.62 0.92 0 -554 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 305 -5.68 0.82 12 0.09 -118.00 818.00 1430 20240208 -53.15 549 20241210 22.04 749 -10.55 20250117 615 8.94 20250103 1416 -52.68 20240411 549 22.04 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
5 20250221 131012 57 100.00 KOSDAQ 비금속 N N N N N 668 0 3 0.00 17971124 26768 68.55 666 690 666 868 468 668 671.37 0.92 0 -555 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 304 -5.66 0.82 12 0.06 -118.00 818.00 1430 20240208 -53.29 549 20241210 21.68 749 -10.81 20250117 615 8.62 20250103 1416 -52.82 20240411 549 21.68 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
6 20250221 121014 57 100.00 KOSDAQ 비금속 N N N N N 670 2 2 0.30 16981138 25288 64.76 666 690 666 868 468 668 671.51 0.92 0 -554 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 305 -5.68 0.82 12 0.06 -118.00 818.00 1430 20240208 -53.15 549 20241210 22.04 749 -10.55 20250117 615 8.94 20250103 1416 -52.68 20240411 549 22.04 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
7 20250221 111010 57 100.00 KOSDAQ 비금속 N N N N N 668 0 3 0.00 11436786 16999 43.53 666 690 666 868 468 668 672.79 0.92 0 -565 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 304 -5.66 0.82 12 0.04 -118.00 818.00 1430 20240208 -53.29 549 20241210 21.68 749 -10.81 20250117 615 8.62 20250103 1416 -52.82 20240411 549 21.68 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
8 20250221 101011 57 100.00 KOSDAQ 비금속 N N N N N 671 3 2 0.45 9369292 13904 35.61 666 690 666 868 468 668 673.86 0.92 0 -581 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 305 -5.69 0.82 12 0.03 -118.00 818.00 1430 20240208 -53.08 549 20241210 22.22 749 -10.41 20250117 615 9.11 20250103 1416 -52.61 20240411 549 22.22 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
9 20250221 091014 57 100.00 KOSDAQ 비금속 N N N N N 683 15 2 2.25 3312636 4951 12.68 666 690 666 868 468 668 669.08 0.92 0 132 680 673 669 662 658 672 661 45 200 100 440 1 1 45460231 310 -5.79 0.83 12 0.01 -118.00 818.00 1430 20240208 -52.24 549 20241210 24.41 749 -8.81 20250117 615 11.06 20250103 1416 -51.77 20240411 549 24.41 20241210 0.42 N 222420 100 45 억 418796 N N 0 N 00 N
10 20250220 161007 57 100.00 KOSDAQ 비금속 N N N N N 668 -5 5 -0.74 25146522 37589 49.25 673 676 665 874 472 673 668.99 0.92 0 -1972 693 682 673 662 653 678 658 45 201 100 440 1 1 45460231 304 -5.66 0.82 12 0.08 -118.00 818.00 1433 20240207 -53.38 549 20241210 21.68 749 -10.81 20250117 615 8.62 20250103 1416 -52.82 20240411 549 21.68 20241210 0.43 N 222420 100 45 억 419346 N N 0 N 00 N
11 20250220 151010 57 100.00 KOSDAQ 비금속 N N N N N 665 -8 5 -1.19 22226698 33218 43.53 673 676 665 874 472 673 669.12 0.92 0 -1839 693 682 673 662 653 678 658 45 201 100 440 1 1 45460231 302 -5.64 0.81 12 0.07 -118.00 818.00 1433 20240207 -53.59 549 20241210 21.13 749 -11.21 20250117 615 8.13 20250103 1416 -53.04 20240411 549 21.13 20241210 0.43 N 222420 100 45 억 419346 N N 0 N 00 N
12 20250220 141010 57 100.00 KOSDAQ 비금속 N N N N N 666 -7 5 -1.04 11908374 17733 23.24 673 676 666 874 472 673 671.54 0.92 0 -1839 693 682 673 662 653 678 658 45 201 100 440 1 1 45460231 303 -5.64 0.81 12 0.04 -118.00 818.00 1433 20240207 -53.52 549 20241210 21.31 749 -11.08 20250117 615 8.29 20250103 1416 -52.97 20240411 549 21.31 20241210 0.43 N 222420 100 45 억 419346 N N 0 N 00 N