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
012620/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
20250228,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-110,5,-1.52,14911410,2084,91.60,7210,7210,7140,9420,5080,7250,7155.19,1.97,0,-277,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,314,3.93,0.20,12,0.05,1818.00,35162.00,8770,20240221,-18.59,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8670,-17.65,20240229,6680,6.89,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-100,5,-1.38,11114630,1553,68.26,7210,7210,7140,9420,5080,7250,7156.88,1.97,0,-245,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,315,3.93,0.20,12,0.04,1818.00,35162.00,8770,20240221,-18.47,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8670,-17.53,20240229,6680,7.04,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-100,5,-1.38,6705330,936,41.14,7210,7210,7140,9420,5080,7250,7163.81,1.97,0,-245,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,315,3.93,0.20,12,0.02,1818.00,35162.00,8770,20240221,-18.47,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8670,-17.53,20240229,6680,7.04,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-110,5,-1.52,5373640,750,32.97,7210,7210,7140,9420,5080,7250,7164.85,1.97,0,-233,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,314,3.93,0.20,12,0.02,1818.00,35162.00,8770,20240221,-18.59,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8670,-17.65,20240229,6680,6.89,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,120312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-90,5,-1.24,5015790,700,30.77,7210,7210,7140,9420,5080,7250,7165.41,1.97,0,-233,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,315,3.94,0.20,12,0.02,1818.00,35162.00,8770,20240221,-18.36,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8670,-17.42,20240229,6680,7.19,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,110313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-90,5,-1.24,3196980,446,19.60,7210,7210,7140,9420,5080,7250,7168.12,1.97,0,-233,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,315,3.94,0.20,12,0.01,1818.00,35162.00,8770,20240221,-18.36,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8670,-17.42,20240229,6680,7.19,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,100312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-90,5,-1.24,1721740,240,10.55,7210,7210,7140,9420,5080,7250,7173.92,1.97,0,-53,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,315,3.94,0.20,12,0.01,1818.00,35162.00,8770,20240221,-18.36,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8670,-17.42,20240229,6680,7.19,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250228,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,0,3,0.00,0,0,0.00,0,0,0,9420,5080,7250,0.00,1.97,0,0,7396,7322,7216,7142,7036,7360,7180,22,2170,500,5220,10,1,4400000,319,3.99,0.21,12,0.00,1818.00,35162.00,8770,20240221,-17.33,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8670,-16.38,20240229,6680,8.53,20241209,0.43,N,012620,500,22 억,,86646,N,N,0,N,00,N
20250227,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,30,2,0.42,16435360,2275,45.62,7220,7290,7110,9380,5060,7220,7224.33,1.97,0,25,7240,7230,7210,7200,7180,7235,7205,22,2160,500,5190,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,8770,20240221,-17.33,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8670,-16.38,20240229,6680,8.53,20241209,0.41,N,012620,500,22 억,,86621,N,N,0,N,00,N
20250227,150311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,30,2,0.42,16181610,2240,44.92,7220,7290,7110,9380,5060,7220,7223.93,1.97,0,31,7240,7230,7210,7200,7180,7235,7205,22,2160,500,5190,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,8770,20240221,-17.33,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8670,-16.38,20240229,6680,8.53,20241209,0.41,N,012620,500,22 억,,86621,N,N,0,N,00,N
20250227,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,20,2,0.28,15565360,2155,43.21,7220,7290,7110,9380,5060,7220,7222.90,1.97,0,31,7240,7230,7210,7200,7180,7235,7205,22,2160,500,5190,10,1,4400000,319,3.98,0.21,12,0.05,1818.00,35162.00,8770,20240221,-17.45,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8670,-16.49,20240229,6680,8.38,20241209,0.41,N,012620,500,22 억,,86621,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 160313 57 100.00 KOSDAQ 금속 N N N N N 7140 -110 5 -1.52 14911410 2084 91.60 7210 7210 7140 9420 5080 7250 7155.19 1.97 0 -277 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 314 3.93 0.20 12 0.05 1818.00 35162.00 8770 20240221 -18.59 6680 20241209 6.89 7490 -4.67 20250117 7010 1.85 20250203 8670 -17.65 20240229 6680 6.89 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
3 20250228 150314 57 100.00 KOSDAQ 금속 N N N N N 7150 -100 5 -1.38 11114630 1553 68.26 7210 7210 7140 9420 5080 7250 7156.88 1.97 0 -245 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 315 3.93 0.20 12 0.04 1818.00 35162.00 8770 20240221 -18.47 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8670 -17.53 20240229 6680 7.04 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
4 20250228 140314 57 100.00 KOSDAQ 금속 N N N N N 7150 -100 5 -1.38 6705330 936 41.14 7210 7210 7140 9420 5080 7250 7163.81 1.97 0 -245 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 315 3.93 0.20 12 0.02 1818.00 35162.00 8770 20240221 -18.47 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8670 -17.53 20240229 6680 7.04 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
5 20250228 130314 57 100.00 KOSDAQ 금속 N N N N N 7140 -110 5 -1.52 5373640 750 32.97 7210 7210 7140 9420 5080 7250 7164.85 1.97 0 -233 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 314 3.93 0.20 12 0.02 1818.00 35162.00 8770 20240221 -18.59 6680 20241209 6.89 7490 -4.67 20250117 7010 1.85 20250203 8670 -17.65 20240229 6680 6.89 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
6 20250228 120312 57 100.00 KOSDAQ 금속 N N N N N 7160 -90 5 -1.24 5015790 700 30.77 7210 7210 7140 9420 5080 7250 7165.41 1.97 0 -233 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 315 3.94 0.20 12 0.02 1818.00 35162.00 8770 20240221 -18.36 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8670 -17.42 20240229 6680 7.19 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
7 20250228 110313 57 100.00 KOSDAQ 금속 N N N N N 7160 -90 5 -1.24 3196980 446 19.60 7210 7210 7140 9420 5080 7250 7168.12 1.97 0 -233 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 315 3.94 0.20 12 0.01 1818.00 35162.00 8770 20240221 -18.36 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8670 -17.42 20240229 6680 7.19 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
8 20250228 100312 57 100.00 KOSDAQ 금속 N N N N N 7160 -90 5 -1.24 1721740 240 10.55 7210 7210 7140 9420 5080 7250 7173.92 1.97 0 -53 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 315 3.94 0.20 12 0.01 1818.00 35162.00 8770 20240221 -18.36 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8670 -17.42 20240229 6680 7.19 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
9 20250228 090314 57 100.00 KOSDAQ 금속 N N N N N 7250 0 3 0.00 0 0 0.00 0 0 0 9420 5080 7250 0.00 1.97 0 0 7396 7322 7216 7142 7036 7360 7180 22 2170 500 5220 10 1 4400000 319 3.99 0.21 12 0.00 1818.00 35162.00 8770 20240221 -17.33 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8670 -16.38 20240229 6680 8.53 20241209 0.43 N 012620 500 22 억 86646 N N 0 N 00 N
10 20250227 160313 57 100.00 KOSDAQ 금속 N N N N N 7250 30 2 0.42 16435360 2275 45.62 7220 7290 7110 9380 5060 7220 7224.33 1.97 0 25 7240 7230 7210 7200 7180 7235 7205 22 2160 500 5190 10 1 4400000 319 3.99 0.21 12 0.05 1818.00 35162.00 8770 20240221 -17.33 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8670 -16.38 20240229 6680 8.53 20241209 0.41 N 012620 500 22 억 86621 N N 0 N 00 N
11 20250227 150311 57 100.00 KOSDAQ 금속 N N N N N 7250 30 2 0.42 16181610 2240 44.92 7220 7290 7110 9380 5060 7220 7223.93 1.97 0 31 7240 7230 7210 7200 7180 7235 7205 22 2160 500 5190 10 1 4400000 319 3.99 0.21 12 0.05 1818.00 35162.00 8770 20240221 -17.33 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8670 -16.38 20240229 6680 8.53 20241209 0.41 N 012620 500 22 억 86621 N N 0 N 00 N
12 20250227 140312 57 100.00 KOSDAQ 금속 N N N N N 7240 20 2 0.28 15565360 2155 43.21 7220 7290 7110 9380 5060 7220 7222.90 1.97 0 31 7240 7230 7210 7200 7180 7235 7205 22 2160 500 5190 10 1 4400000 319 3.98 0.21 12 0.05 1818.00 35162.00 8770 20240221 -17.45 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8670 -16.49 20240229 6680 8.38 20241209 0.41 N 012620 500 22 억 86621 N N 0 N 00 N