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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,697,-6,5,-0.85,27945791,40329,80.77,702,707,679,913,493,703,692.94,0.92,0,-594,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,317,-5.91,0.85,12,0.09,-118.00,818.00,1468,20240130,-52.52,549,20241210,26.96,749,-6.94,20250117,615,13.33,20250103,1429,-51.22,20240213,549,26.96,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,150934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,689,-14,5,-1.99,26422727,38132,76.37,702,707,679,913,493,703,692.93,0.92,0,-384,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,313,-5.84,0.84,12,0.08,-118.00,818.00,1468,20240130,-53.07,549,20241210,25.50,749,-8.01,20250117,615,12.03,20250103,1429,-51.78,20240213,549,25.50,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,140936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,679,-24,5,-3.41,24053275,34698,69.49,702,707,679,913,493,703,693.22,0.92,0,-373,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,309,-5.75,0.83,12,0.08,-118.00,818.00,1468,20240130,-53.75,549,20241210,23.68,749,-9.35,20250117,615,10.41,20250103,1429,-52.48,20240213,549,23.68,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,130939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,697,-6,5,-0.85,9550533,13609,27.25,702,707,695,913,493,703,701.78,0.92,0,-371,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,317,-5.91,0.85,12,0.03,-118.00,818.00,1468,20240130,-52.52,549,20241210,26.96,749,-6.94,20250117,615,13.33,20250103,1429,-51.22,20240213,549,26.96,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,120934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,698,-5,5,-0.71,8778842,12503,25.04,702,707,695,913,493,703,702.14,0.92,0,-368,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,317,-5.92,0.85,12,0.03,-118.00,818.00,1468,20240130,-52.45,549,20241210,27.14,749,-6.81,20250117,615,13.50,20250103,1429,-51.15,20240213,549,27.14,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,110933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,704,1,2,0.14,8213984,11692,23.42,702,707,695,913,493,703,702.53,0.92,0,-330,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,320,-5.97,0.86,12,0.03,-118.00,818.00,1468,20240130,-52.04,549,20241210,28.23,749,-6.01,20250117,615,14.47,20250103,1429,-50.73,20240213,549,28.23,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,705,2,2,0.28,6831413,9711,19.45,702,707,701,913,493,703,703.47,0.92,0,-328,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,320,-5.97,0.86,12,0.02,-118.00,818.00,1468,20240130,-51.98,549,20241210,28.42,749,-5.87,20250117,615,14.63,20250103,1429,-50.66,20240213,549,28.42,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250212,090908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,706,3,2,0.43,2399448,3407,6.82,702,707,702,913,493,703,704.27,0.92,0,-641,719,710,698,689,677,705,684,45,210,100,460,1,1,45460231,321,-5.98,0.86,12,0.01,-118.00,818.00,1468,20240130,-51.91,549,20241210,28.60,749,-5.74,20250117,615,14.80,20250103,1429,-50.59,20240213,549,28.60,20241210,0.42,N,222420,100,45 억,,420183,N,N,0,N,00,N
20250211,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,703,-4,5,-0.57,34013921,48933,101.49,707,707,686,919,495,707,695.11,0.93,0,-1316,729,718,708,697,687,723,702,45,212,100,460,1,1,45460231,320,-5.96,0.86,12,0.11,-118.00,818.00,1495,20240129,-52.98,549,20241210,28.05,749,-6.14,20250117,615,14.31,20250103,1429,-50.80,20240213,549,28.05,20241210,0.42,N,222420,100,45 억,,421496,N,N,0,N,00,N
20250211,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,707,0,3,0.00,33016948,47515,98.55,707,707,686,919,495,707,694.87,0.93,0,-861,729,718,708,697,687,723,702,45,212,100,460,1,1,45460231,321,-5.99,0.86,12,0.10,-118.00,818.00,1495,20240129,-52.71,549,20241210,28.78,749,-5.61,20250117,615,14.96,20250103,1429,-50.52,20240213,549,28.78,20241210,0.42,N,222420,100,45 억,,421496,N,N,0,N,00,N
20250211,140937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,701,-6,5,-0.85,26557057,38313,79.46,707,707,686,919,495,707,693.16,0.93,0,-1063,729,718,708,697,687,723,702,45,212,100,460,1,1,45460231,319,-5.94,0.86,12,0.08,-118.00,818.00,1495,20240129,-53.11,549,20241210,27.69,749,-6.41,20250117,615,13.98,20250103,1429,-50.94,20240213,549,27.69,20241210,0.42,N,222420,100,45 억,,421496,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 20250212 160937 57 100.00 KOSDAQ 비금속 N N N N N 697 -6 5 -0.85 27945791 40329 80.77 702 707 679 913 493 703 692.94 0.92 0 -594 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 317 -5.91 0.85 12 0.09 -118.00 818.00 1468 20240130 -52.52 549 20241210 26.96 749 -6.94 20250117 615 13.33 20250103 1429 -51.22 20240213 549 26.96 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
3 20250212 150934 57 100.00 KOSDAQ 비금속 N N N N N 689 -14 5 -1.99 26422727 38132 76.37 702 707 679 913 493 703 692.93 0.92 0 -384 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 313 -5.84 0.84 12 0.08 -118.00 818.00 1468 20240130 -53.07 549 20241210 25.50 749 -8.01 20250117 615 12.03 20250103 1429 -51.78 20240213 549 25.50 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
4 20250212 140936 57 100.00 KOSDAQ 비금속 N N N N N 679 -24 5 -3.41 24053275 34698 69.49 702 707 679 913 493 703 693.22 0.92 0 -373 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 309 -5.75 0.83 12 0.08 -118.00 818.00 1468 20240130 -53.75 549 20241210 23.68 749 -9.35 20250117 615 10.41 20250103 1429 -52.48 20240213 549 23.68 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
5 20250212 130939 57 100.00 KOSDAQ 비금속 N N N N N 697 -6 5 -0.85 9550533 13609 27.25 702 707 695 913 493 703 701.78 0.92 0 -371 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 317 -5.91 0.85 12 0.03 -118.00 818.00 1468 20240130 -52.52 549 20241210 26.96 749 -6.94 20250117 615 13.33 20250103 1429 -51.22 20240213 549 26.96 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
6 20250212 120934 57 100.00 KOSDAQ 비금속 N N N N N 698 -5 5 -0.71 8778842 12503 25.04 702 707 695 913 493 703 702.14 0.92 0 -368 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 317 -5.92 0.85 12 0.03 -118.00 818.00 1468 20240130 -52.45 549 20241210 27.14 749 -6.81 20250117 615 13.50 20250103 1429 -51.15 20240213 549 27.14 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
7 20250212 110933 57 100.00 KOSDAQ 비금속 N N N N N 704 1 2 0.14 8213984 11692 23.42 702 707 695 913 493 703 702.53 0.92 0 -330 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 320 -5.97 0.86 12 0.03 -118.00 818.00 1468 20240130 -52.04 549 20241210 28.23 749 -6.01 20250117 615 14.47 20250103 1429 -50.73 20240213 549 28.23 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
8 20250212 100928 57 100.00 KOSDAQ 비금속 N N N N N 705 2 2 0.28 6831413 9711 19.45 702 707 701 913 493 703 703.47 0.92 0 -328 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 320 -5.97 0.86 12 0.02 -118.00 818.00 1468 20240130 -51.98 549 20241210 28.42 749 -5.87 20250117 615 14.63 20250103 1429 -50.66 20240213 549 28.42 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
9 20250212 090908 57 100.00 KOSDAQ 비금속 N N N N N 706 3 2 0.43 2399448 3407 6.82 702 707 702 913 493 703 704.27 0.92 0 -641 719 710 698 689 677 705 684 45 210 100 460 1 1 45460231 321 -5.98 0.86 12 0.01 -118.00 818.00 1468 20240130 -51.91 549 20241210 28.60 749 -5.74 20250117 615 14.80 20250103 1429 -50.59 20240213 549 28.60 20241210 0.42 N 222420 100 45 억 420183 N N 0 N 00 N
10 20250211 160938 57 100.00 KOSDAQ 비금속 N N N N N 703 -4 5 -0.57 34013921 48933 101.49 707 707 686 919 495 707 695.11 0.93 0 -1316 729 718 708 697 687 723 702 45 212 100 460 1 1 45460231 320 -5.96 0.86 12 0.11 -118.00 818.00 1495 20240129 -52.98 549 20241210 28.05 749 -6.14 20250117 615 14.31 20250103 1429 -50.80 20240213 549 28.05 20241210 0.42 N 222420 100 45 억 421496 N N 0 N 00 N
11 20250211 150938 57 100.00 KOSDAQ 비금속 N N N N N 707 0 3 0.00 33016948 47515 98.55 707 707 686 919 495 707 694.87 0.93 0 -861 729 718 708 697 687 723 702 45 212 100 460 1 1 45460231 321 -5.99 0.86 12 0.10 -118.00 818.00 1495 20240129 -52.71 549 20241210 28.78 749 -5.61 20250117 615 14.96 20250103 1429 -50.52 20240213 549 28.78 20241210 0.42 N 222420 100 45 억 421496 N N 0 N 00 N
12 20250211 140937 57 100.00 KOSDAQ 비금속 N N N N N 701 -6 5 -0.85 26557057 38313 79.46 707 707 686 919 495 707 693.16 0.93 0 -1063 729 718 708 697 687 723 702 45 212 100 460 1 1 45460231 319 -5.94 0.86 12 0.08 -118.00 818.00 1495 20240129 -53.11 549 20241210 27.69 749 -6.41 20250117 615 13.98 20250103 1429 -50.94 20240213 549 27.69 20241210 0.42 N 222420 100 45 억 421496 N N 0 N 00 N