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
024880/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
20250228,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-70,5,-1.67,252737175,61358,67.91,4180,4185,4085,5440,2930,4185,4119.06,0.67,0,1724,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,851,4.21,0.39,12,0.30,977.00,10453.00,6100,20240718,-32.54,3335,20241209,23.39,4580,-10.15,20250204,3800,8.29,20250109,6100,-32.54,20240718,3335,23.39,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,150405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-60,5,-1.43,230893515,56043,62.03,4180,4185,4085,5440,2930,4185,4119.93,0.67,0,4089,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,853,4.22,0.39,12,0.27,977.00,10453.00,6100,20240718,-32.38,3335,20241209,23.69,4580,-9.93,20250204,3800,8.55,20250109,6100,-32.38,20240718,3335,23.69,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,140406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,-55,5,-1.31,188838585,45841,50.74,4180,4185,4085,5440,2930,4185,4119.43,0.67,0,5259,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,854,4.23,0.40,12,0.22,977.00,10453.00,6100,20240718,-32.30,3335,20241209,23.84,4580,-9.83,20250204,3800,8.68,20250109,6100,-32.30,20240718,3335,23.84,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,130405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4105,-80,5,-1.91,170748750,41454,45.88,4180,4185,4085,5440,2930,4185,4118.99,0.67,0,4335,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,849,4.20,0.39,12,0.20,977.00,10453.00,6100,20240718,-32.70,3335,20241209,23.09,4580,-10.37,20250204,3800,8.03,20250109,6100,-32.70,20240718,3335,23.09,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,120402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,-70,5,-1.67,122945060,29784,32.96,4180,4185,4110,5440,2930,4185,4127.89,0.67,0,3268,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,851,4.21,0.39,12,0.14,977.00,10453.00,6100,20240718,-32.54,3335,20241209,23.39,4580,-10.15,20250204,3800,8.29,20250109,6100,-32.54,20240718,3335,23.39,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,110403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-60,5,-1.43,110307880,26714,29.57,4180,4185,4110,5440,2930,4185,4129.22,0.67,0,355,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,853,4.22,0.39,12,0.13,977.00,10453.00,6100,20240718,-32.38,3335,20241209,23.69,4580,-9.93,20250204,3800,8.55,20250109,6100,-32.38,20240718,3335,23.69,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,100403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-40,5,-0.96,41315495,9967,11.03,4180,4185,4125,5440,2930,4185,4145.23,0.67,0,-1452,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,857,4.24,0.40,12,0.05,977.00,10453.00,6100,20240718,-32.05,3335,20241209,24.29,4580,-9.50,20250204,3800,9.08,20250109,6100,-32.05,20240718,3335,24.29,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250228,090404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-20,5,-0.48,2503115,601,0.67,4180,4185,4155,5440,2930,4185,4164.92,0.67,0,-500,4388,4286,4228,4126,4068,4257,4097,103,1255,500,2840,5,1,20682798,861,4.26,0.40,12,0.00,977.00,10453.00,6100,20240718,-31.72,3335,20241209,24.89,4580,-9.06,20250204,3800,9.61,20250109,6100,-31.72,20240718,3335,24.89,20241209,3.24,N,024880,500,103 억,,138601,N,N,0,N,00,N
20250227,160402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-145,5,-3.35,381237600,90196,207.28,4300,4330,4170,5620,3035,4330,4226.97,0.53,0,-21487,4500,4415,4350,4265,4200,4382,4232,103,1290,500,2940,5,1,20682798,866,4.28,0.40,12,0.44,977.00,10453.00,6100,20240718,-31.39,3335,20241209,25.49,4580,-8.62,20250204,3800,10.13,20250109,6100,-31.39,20240718,3335,25.49,20241209,3.19,N,024880,500,103 억,,110024,N,N,0,N,00,N
20250227,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,-135,5,-3.12,343060390,81078,186.33,4300,4330,4170,5620,3035,4330,4231.24,0.53,0,-20575,4500,4415,4350,4265,4200,4382,4232,103,1290,500,2940,5,1,20682798,868,4.29,0.40,12,0.39,977.00,10453.00,6100,20240718,-31.23,3335,20241209,25.79,4580,-8.41,20250204,3800,10.39,20250109,6100,-31.23,20240718,3335,25.79,20241209,3.19,N,024880,500,103 억,,110024,N,N,0,N,00,N
20250227,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,-110,5,-2.54,248712915,58553,134.56,4300,4330,4215,5620,3035,4330,4247.65,0.53,0,-14900,4500,4415,4350,4265,4200,4382,4232,103,1290,500,2940,5,1,20682798,873,4.32,0.40,12,0.28,977.00,10453.00,6100,20240718,-30.82,3335,20241209,26.54,4580,-7.86,20250204,3800,11.05,20250109,6100,-30.82,20240718,3335,26.54,20241209,3.19,N,024880,500,103 억,,110024,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 160403 57 100.00 KOSDAQ 금속 N N N N N 4115 -70 5 -1.67 252737175 61358 67.91 4180 4185 4085 5440 2930 4185 4119.06 0.67 0 1724 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 851 4.21 0.39 12 0.30 977.00 10453.00 6100 20240718 -32.54 3335 20241209 23.39 4580 -10.15 20250204 3800 8.29 20250109 6100 -32.54 20240718 3335 23.39 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
3 20250228 150405 57 100.00 KOSDAQ 금속 N N N N N 4125 -60 5 -1.43 230893515 56043 62.03 4180 4185 4085 5440 2930 4185 4119.93 0.67 0 4089 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 853 4.22 0.39 12 0.27 977.00 10453.00 6100 20240718 -32.38 3335 20241209 23.69 4580 -9.93 20250204 3800 8.55 20250109 6100 -32.38 20240718 3335 23.69 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
4 20250228 140406 57 100.00 KOSDAQ 금속 N N N N N 4130 -55 5 -1.31 188838585 45841 50.74 4180 4185 4085 5440 2930 4185 4119.43 0.67 0 5259 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 854 4.23 0.40 12 0.22 977.00 10453.00 6100 20240718 -32.30 3335 20241209 23.84 4580 -9.83 20250204 3800 8.68 20250109 6100 -32.30 20240718 3335 23.84 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
5 20250228 130405 57 100.00 KOSDAQ 금속 N N N N N 4105 -80 5 -1.91 170748750 41454 45.88 4180 4185 4085 5440 2930 4185 4118.99 0.67 0 4335 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 849 4.20 0.39 12 0.20 977.00 10453.00 6100 20240718 -32.70 3335 20241209 23.09 4580 -10.37 20250204 3800 8.03 20250109 6100 -32.70 20240718 3335 23.09 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
6 20250228 120402 57 100.00 KOSDAQ 금속 N N N N N 4115 -70 5 -1.67 122945060 29784 32.96 4180 4185 4110 5440 2930 4185 4127.89 0.67 0 3268 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 851 4.21 0.39 12 0.14 977.00 10453.00 6100 20240718 -32.54 3335 20241209 23.39 4580 -10.15 20250204 3800 8.29 20250109 6100 -32.54 20240718 3335 23.39 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
7 20250228 110403 57 100.00 KOSDAQ 금속 N N N N N 4125 -60 5 -1.43 110307880 26714 29.57 4180 4185 4110 5440 2930 4185 4129.22 0.67 0 355 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 853 4.22 0.39 12 0.13 977.00 10453.00 6100 20240718 -32.38 3335 20241209 23.69 4580 -9.93 20250204 3800 8.55 20250109 6100 -32.38 20240718 3335 23.69 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
8 20250228 100403 57 100.00 KOSDAQ 금속 N N N N N 4145 -40 5 -0.96 41315495 9967 11.03 4180 4185 4125 5440 2930 4185 4145.23 0.67 0 -1452 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 857 4.24 0.40 12 0.05 977.00 10453.00 6100 20240718 -32.05 3335 20241209 24.29 4580 -9.50 20250204 3800 9.08 20250109 6100 -32.05 20240718 3335 24.29 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
9 20250228 090404 57 100.00 KOSDAQ 금속 N N N N N 4165 -20 5 -0.48 2503115 601 0.67 4180 4185 4155 5440 2930 4185 4164.92 0.67 0 -500 4388 4286 4228 4126 4068 4257 4097 103 1255 500 2840 5 1 20682798 861 4.26 0.40 12 0.00 977.00 10453.00 6100 20240718 -31.72 3335 20241209 24.89 4580 -9.06 20250204 3800 9.61 20250109 6100 -31.72 20240718 3335 24.89 20241209 3.24 N 024880 500 103 억 138601 N N 0 N 00 N
10 20250227 160402 57 100.00 KOSDAQ 금속 N N N N N 4185 -145 5 -3.35 381237600 90196 207.28 4300 4330 4170 5620 3035 4330 4226.97 0.53 0 -21487 4500 4415 4350 4265 4200 4382 4232 103 1290 500 2940 5 1 20682798 866 4.28 0.40 12 0.44 977.00 10453.00 6100 20240718 -31.39 3335 20241209 25.49 4580 -8.62 20250204 3800 10.13 20250109 6100 -31.39 20240718 3335 25.49 20241209 3.19 N 024880 500 103 억 110024 N N 0 N 00 N
11 20250227 150400 57 100.00 KOSDAQ 금속 N N N N N 4195 -135 5 -3.12 343060390 81078 186.33 4300 4330 4170 5620 3035 4330 4231.24 0.53 0 -20575 4500 4415 4350 4265 4200 4382 4232 103 1290 500 2940 5 1 20682798 868 4.29 0.40 12 0.39 977.00 10453.00 6100 20240718 -31.23 3335 20241209 25.79 4580 -8.41 20250204 3800 10.39 20250109 6100 -31.23 20240718 3335 25.79 20241209 3.19 N 024880 500 103 억 110024 N N 0 N 00 N
12 20250227 140402 57 100.00 KOSDAQ 금속 N N N N N 4220 -110 5 -2.54 248712915 58553 134.56 4300 4330 4215 5620 3035 4330 4247.65 0.53 0 -14900 4500 4415 4350 4265 4200 4382 4232 103 1290 500 2940 5 1 20682798 873 4.32 0.40 12 0.28 977.00 10453.00 6100 20240718 -30.82 3335 20241209 26.54 4580 -7.86 20250204 3800 11.05 20250109 6100 -30.82 20240718 3335 26.54 20241209 3.19 N 024880 500 103 억 110024 N N 0 N 00 N