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
023440/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
20250228,160355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,-21,5,-1.12,1685529350,913810,59.64,1854,1915,1768,2440,1316,1879,1844.43,0.64,0,-145192,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1300,-3.78,1.52,12,1.31,-491.00,1222.00,2400,20240603,-22.58,1108,20240412,67.69,1930,-3.73,20250227,1429,30.02,20250203,2400,-22.58,20240603,1108,67.69,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,-8,5,-0.43,1630403046,884240,57.71,1854,1915,1768,2440,1316,1879,1843.84,0.64,0,-146877,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1309,-3.81,1.53,12,1.26,-491.00,1222.00,2400,20240603,-22.04,1108,20240412,68.86,1930,-3.06,20250227,1429,30.93,20250203,2400,-22.04,20240603,1108,68.86,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,140357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1874,-5,5,-0.27,1398020534,759578,49.58,1854,1915,1768,2440,1316,1879,1840.51,0.64,0,-121780,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1311,-3.82,1.53,12,1.09,-491.00,1222.00,2400,20240603,-21.92,1108,20240412,69.13,1930,-2.90,20250227,1429,31.14,20250203,2400,-21.92,20240603,1108,69.13,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,130357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1849,-30,5,-1.60,1282391433,697605,45.53,1854,1915,1768,2440,1316,1879,1838.27,0.64,0,-108219,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1294,-3.77,1.51,12,1.00,-491.00,1222.00,2400,20240603,-22.96,1108,20240412,66.88,1930,-4.20,20250227,1429,29.39,20250203,2400,-22.96,20240603,1108,66.88,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1872,-7,5,-0.37,1127211927,613749,40.06,1854,1915,1768,2440,1316,1879,1836.59,0.64,0,-97092,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1310,-3.81,1.53,12,0.88,-491.00,1222.00,2400,20240603,-22.00,1108,20240412,68.95,1930,-3.01,20250227,1429,31.00,20250203,2400,-22.00,20240603,1108,68.95,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,110355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1827,-52,5,-2.77,717561067,394201,25.73,1854,1907,1768,2440,1316,1879,1820.26,0.64,0,-22329,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1279,-3.72,1.50,12,0.56,-491.00,1222.00,2400,20240603,-23.88,1108,20240412,64.89,1930,-5.34,20250227,1429,27.85,20250203,2400,-23.88,20240603,1108,64.89,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,100355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-89,5,-4.74,513149655,280031,18.28,1854,1907,1780,2440,1316,1879,1832.44,0.64,0,-21178,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1253,-3.65,1.46,12,0.40,-491.00,1222.00,2400,20240603,-25.42,1108,20240412,61.55,1930,-7.25,20250227,1429,25.26,20250203,2400,-25.42,20240603,1108,61.55,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250228,090356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,-8,5,-0.43,115844315,62106,4.05,1854,1907,1845,2440,1316,1879,1865.22,0.64,0,-1552,2131,2004,1803,1676,1475,2068,1740,350,561,500,1270,1,1,69982103,1309,-3.81,1.53,12,0.09,-491.00,1222.00,2400,20240603,-22.04,1108,20240412,68.86,1930,-3.06,20250227,1429,30.93,20250203,2400,-22.04,20240603,1108,68.86,20240412,1.13,N,023440,500,349 억,,447983,N,N,0,N,00,N
20250227,160354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,240,2,14.64,2717835744,1515583,1584.96,1608,1930,1602,2130,1148,1639,1792.94,0.21,0,203137,1707,1673,1656,1622,1605,1664,1613,350,491,500,1110,1,1,69982103,1315,-3.83,1.54,12,2.17,-491.00,1222.00,2400,20240603,-21.71,1108,20240412,69.58,1930,-2.64,20250227,1429,31.49,20250203,2400,-21.71,20240603,1108,69.58,20240412,1.13,N,023440,500,349 억,,145809,N,N,0,N,00,N
20250227,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,261,2,15.92,2041294884,1156529,1209.47,1608,1900,1602,2130,1148,1639,1765.02,0.21,0,259541,1707,1673,1656,1622,1605,1664,1613,350,491,500,1110,1,1,69982103,1330,-3.87,1.55,12,1.65,-491.00,1222.00,2400,20240603,-20.83,1108,20240412,71.48,1900,0.00,20250227,1429,32.96,20250203,2400,-20.83,20240603,1108,71.48,20240412,1.13,N,023440,500,349 억,,145809,N,N,0,N,00,N
20250227,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1794,155,2,9.46,978584955,568888,594.93,1608,1795,1602,2130,1148,1639,1720.17,0.21,0,137399,1707,1673,1656,1622,1605,1664,1613,350,491,500,1110,1,1,69982103,1255,-3.65,1.47,12,0.81,-491.00,1222.00,2400,20240603,-25.25,1108,20240412,61.91,1817,-1.27,20250212,1429,25.54,20250203,2400,-25.25,20240603,1108,61.91,20240412,1.13,N,023440,500,349 억,,145809,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 160355 57 100.00 KOSDAQ 금속 N N N N N 1858 -21 5 -1.12 1685529350 913810 59.64 1854 1915 1768 2440 1316 1879 1844.43 0.64 0 -145192 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1300 -3.78 1.52 12 1.31 -491.00 1222.00 2400 20240603 -22.58 1108 20240412 67.69 1930 -3.73 20250227 1429 30.02 20250203 2400 -22.58 20240603 1108 67.69 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
3 20250228 150357 57 100.00 KOSDAQ 금속 N N N N N 1871 -8 5 -0.43 1630403046 884240 57.71 1854 1915 1768 2440 1316 1879 1843.84 0.64 0 -146877 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1309 -3.81 1.53 12 1.26 -491.00 1222.00 2400 20240603 -22.04 1108 20240412 68.86 1930 -3.06 20250227 1429 30.93 20250203 2400 -22.04 20240603 1108 68.86 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
4 20250228 140357 57 100.00 KOSDAQ 금속 N N N N N 1874 -5 5 -0.27 1398020534 759578 49.58 1854 1915 1768 2440 1316 1879 1840.51 0.64 0 -121780 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1311 -3.82 1.53 12 1.09 -491.00 1222.00 2400 20240603 -21.92 1108 20240412 69.13 1930 -2.90 20250227 1429 31.14 20250203 2400 -21.92 20240603 1108 69.13 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
5 20250228 130357 57 100.00 KOSDAQ 금속 N N N N N 1849 -30 5 -1.60 1282391433 697605 45.53 1854 1915 1768 2440 1316 1879 1838.27 0.64 0 -108219 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1294 -3.77 1.51 12 1.00 -491.00 1222.00 2400 20240603 -22.96 1108 20240412 66.88 1930 -4.20 20250227 1429 29.39 20250203 2400 -22.96 20240603 1108 66.88 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
6 20250228 120354 57 100.00 KOSDAQ 금속 N N N N N 1872 -7 5 -0.37 1127211927 613749 40.06 1854 1915 1768 2440 1316 1879 1836.59 0.64 0 -97092 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1310 -3.81 1.53 12 0.88 -491.00 1222.00 2400 20240603 -22.00 1108 20240412 68.95 1930 -3.01 20250227 1429 31.00 20250203 2400 -22.00 20240603 1108 68.95 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
7 20250228 110355 57 100.00 KOSDAQ 금속 N N N N N 1827 -52 5 -2.77 717561067 394201 25.73 1854 1907 1768 2440 1316 1879 1820.26 0.64 0 -22329 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1279 -3.72 1.50 12 0.56 -491.00 1222.00 2400 20240603 -23.88 1108 20240412 64.89 1930 -5.34 20250227 1429 27.85 20250203 2400 -23.88 20240603 1108 64.89 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
8 20250228 100355 57 100.00 KOSDAQ 금속 N N N N N 1790 -89 5 -4.74 513149655 280031 18.28 1854 1907 1780 2440 1316 1879 1832.44 0.64 0 -21178 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1253 -3.65 1.46 12 0.40 -491.00 1222.00 2400 20240603 -25.42 1108 20240412 61.55 1930 -7.25 20250227 1429 25.26 20250203 2400 -25.42 20240603 1108 61.55 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
9 20250228 090356 57 100.00 KOSDAQ 금속 N N N N N 1871 -8 5 -0.43 115844315 62106 4.05 1854 1907 1845 2440 1316 1879 1865.22 0.64 0 -1552 2131 2004 1803 1676 1475 2068 1740 350 561 500 1270 1 1 69982103 1309 -3.81 1.53 12 0.09 -491.00 1222.00 2400 20240603 -22.04 1108 20240412 68.86 1930 -3.06 20250227 1429 30.93 20250203 2400 -22.04 20240603 1108 68.86 20240412 1.13 N 023440 500 349 억 447983 N N 0 N 00 N
10 20250227 160354 57 100.00 KOSDAQ 금속 N N N N N 1879 240 2 14.64 2717835744 1515583 1584.96 1608 1930 1602 2130 1148 1639 1792.94 0.21 0 203137 1707 1673 1656 1622 1605 1664 1613 350 491 500 1110 1 1 69982103 1315 -3.83 1.54 12 2.17 -491.00 1222.00 2400 20240603 -21.71 1108 20240412 69.58 1930 -2.64 20250227 1429 31.49 20250203 2400 -21.71 20240603 1108 69.58 20240412 1.13 N 023440 500 349 억 145809 N N 0 N 00 N
11 20250227 150352 57 100.00 KOSDAQ 금속 N N N N N 1900 261 2 15.92 2041294884 1156529 1209.47 1608 1900 1602 2130 1148 1639 1765.02 0.21 0 259541 1707 1673 1656 1622 1605 1664 1613 350 491 500 1110 1 1 69982103 1330 -3.87 1.55 12 1.65 -491.00 1222.00 2400 20240603 -20.83 1108 20240412 71.48 1900 0.00 20250227 1429 32.96 20250203 2400 -20.83 20240603 1108 71.48 20240412 1.13 N 023440 500 349 억 145809 N N 0 N 00 N
12 20250227 140354 57 100.00 KOSDAQ 금속 N N N N N 1794 155 2 9.46 978584955 568888 594.93 1608 1795 1602 2130 1148 1639 1720.17 0.21 0 137399 1707 1673 1656 1622 1605 1664 1613 350 491 500 1110 1 1 69982103 1255 -3.65 1.47 12 0.81 -491.00 1222.00 2400 20240603 -25.25 1108 20240412 61.91 1817 -1.27 20250212 1429 25.54 20250203 2400 -25.25 20240603 1108 61.91 20240412 1.13 N 023440 500 349 억 145809 N N 0 N 00 N