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
033310/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
20250228,160434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,2,2,0.11,36006938,20063,162.85,1800,1803,1776,2320,1252,1788,1794.69,0.84,0,-859,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,722,23.25,0.51,12,0.05,77.00,3540.00,3115,20240221,-42.54,1650,20241209,8.48,1905,-6.04,20250113,1718,4.19,20250224,3115,-42.54,20240320,1650,8.48,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1789,1,2,0.06,34040000,18964,153.93,1800,1803,1776,2320,1252,1788,1794.98,0.84,0,-543,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,722,23.23,0.51,12,0.05,77.00,3540.00,3115,20240221,-42.57,1650,20241209,8.42,1905,-6.09,20250113,1718,4.13,20250224,3115,-42.57,20240320,1650,8.42,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,5,2,0.28,34000740,18942,153.75,1800,1803,1776,2320,1252,1788,1794.99,0.84,0,-535,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,723,23.29,0.51,12,0.05,77.00,3540.00,3115,20240221,-42.44,1650,20241209,8.67,1905,-5.88,20250113,1718,4.37,20250224,3115,-42.44,20240320,1650,8.67,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,4,2,0.22,28117171,15648,127.01,1800,1803,1779,2320,1252,1788,1796.85,0.84,0,-488,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,723,23.27,0.51,12,0.04,77.00,3540.00,3115,20240221,-42.47,1650,20241209,8.61,1905,-5.93,20250113,1718,4.31,20250224,3115,-42.47,20240320,1650,8.61,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,120434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1798,10,2,0.56,26390167,14685,119.20,1800,1803,1779,2320,1252,1788,1797.08,0.84,0,-488,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,725,23.35,0.51,12,0.04,77.00,3540.00,3115,20240221,-42.28,1650,20241209,8.97,1905,-5.62,20250113,1718,4.66,20250224,3115,-42.28,20240320,1650,8.97,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,110434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,11,2,0.62,22177834,12342,100.18,1800,1803,1779,2320,1252,1788,1796.94,0.84,0,-442,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,726,23.36,0.51,12,0.03,77.00,3540.00,3115,20240221,-42.25,1650,20241209,9.03,1905,-5.56,20250113,1718,4.71,20250224,3115,-42.25,20240320,1650,9.03,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,100434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,5,2,0.28,14933760,8317,67.51,1800,1803,1779,2320,1252,1788,1795.57,0.84,0,412,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,723,23.29,0.51,12,0.02,77.00,3540.00,3115,20240221,-42.44,1650,20241209,8.67,1905,-5.88,20250113,1718,4.37,20250224,3115,-42.44,20240320,1650,8.67,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250228,090435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,12,2,0.67,1800,1,0.01,1800,1800,1800,2320,1252,1788,1800.00,0.84,0,0,1831,1809,1791,1769,1751,1800,1760,202,532,500,1250,1,1,40342231,726,23.38,0.51,12,0.00,77.00,3540.00,3115,20240221,-42.22,1650,20241209,9.09,1905,-5.51,20250113,1718,4.77,20250224,3115,-42.22,20240320,1650,9.09,20241209,0.06,N,033310,500,201 억,,339776,N,N,0,N,00,N
20250227,160433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1788,-14,5,-0.78,22062901,12320,53.16,1813,1813,1773,2340,1262,1802,1790.84,0.85,0,-4649,1844,1823,1789,1768,1734,1806,1751,202,538,500,1260,1,1,40342231,721,23.22,0.51,12,0.03,77.00,3540.00,3115,20240221,-42.60,1650,20241209,8.36,1905,-6.14,20250113,1718,4.07,20250224,3115,-42.60,20240320,1650,8.36,20241209,0.06,N,033310,500,201 억,,344426,N,N,0,N,00,N
20250227,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-12,5,-0.67,21007648,11729,50.61,1813,1813,1773,2340,1262,1802,1791.09,0.85,0,-4649,1844,1823,1789,1768,1734,1806,1751,202,538,500,1260,1,1,40342231,722,23.25,0.51,12,0.03,77.00,3540.00,3115,20240221,-42.54,1650,20241209,8.48,1905,-6.04,20250113,1718,4.19,20250224,3115,-42.54,20240320,1650,8.48,20241209,0.06,N,033310,500,201 억,,344426,N,N,0,N,00,N
20250227,140433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1797,-5,5,-0.28,18254557,10192,43.98,1813,1813,1773,2340,1262,1802,1791.07,0.85,0,-4656,1844,1823,1789,1768,1734,1806,1751,202,538,500,1260,1,1,40342231,725,23.34,0.51,12,0.03,77.00,3540.00,3115,20240221,-42.31,1650,20241209,8.91,1905,-5.67,20250113,1718,4.60,20250224,3115,-42.31,20240320,1650,8.91,20241209,0.06,N,033310,500,201 억,,344426,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 160434 57 100.00 KOSDAQ 금속 N N N N N 1790 2 2 0.11 36006938 20063 162.85 1800 1803 1776 2320 1252 1788 1794.69 0.84 0 -859 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 722 23.25 0.51 12 0.05 77.00 3540.00 3115 20240221 -42.54 1650 20241209 8.48 1905 -6.04 20250113 1718 4.19 20250224 3115 -42.54 20240320 1650 8.48 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
3 20250228 150436 57 100.00 KOSDAQ 금속 N N N N N 1789 1 2 0.06 34040000 18964 153.93 1800 1803 1776 2320 1252 1788 1794.98 0.84 0 -543 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 722 23.23 0.51 12 0.05 77.00 3540.00 3115 20240221 -42.57 1650 20241209 8.42 1905 -6.09 20250113 1718 4.13 20250224 3115 -42.57 20240320 1650 8.42 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
4 20250228 140438 57 100.00 KOSDAQ 금속 N N N N N 1793 5 2 0.28 34000740 18942 153.75 1800 1803 1776 2320 1252 1788 1794.99 0.84 0 -535 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 723 23.29 0.51 12 0.05 77.00 3540.00 3115 20240221 -42.44 1650 20241209 8.67 1905 -5.88 20250113 1718 4.37 20250224 3115 -42.44 20240320 1650 8.67 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
5 20250228 130436 57 100.00 KOSDAQ 금속 N N N N N 1792 4 2 0.22 28117171 15648 127.01 1800 1803 1779 2320 1252 1788 1796.85 0.84 0 -488 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 723 23.27 0.51 12 0.04 77.00 3540.00 3115 20240221 -42.47 1650 20241209 8.61 1905 -5.93 20250113 1718 4.31 20250224 3115 -42.47 20240320 1650 8.61 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
6 20250228 120434 57 100.00 KOSDAQ 금속 N N N N N 1798 10 2 0.56 26390167 14685 119.20 1800 1803 1779 2320 1252 1788 1797.08 0.84 0 -488 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 725 23.35 0.51 12 0.04 77.00 3540.00 3115 20240221 -42.28 1650 20241209 8.97 1905 -5.62 20250113 1718 4.66 20250224 3115 -42.28 20240320 1650 8.97 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
7 20250228 110434 57 100.00 KOSDAQ 금속 N N N N N 1799 11 2 0.62 22177834 12342 100.18 1800 1803 1779 2320 1252 1788 1796.94 0.84 0 -442 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 726 23.36 0.51 12 0.03 77.00 3540.00 3115 20240221 -42.25 1650 20241209 9.03 1905 -5.56 20250113 1718 4.71 20250224 3115 -42.25 20240320 1650 9.03 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
8 20250228 100434 57 100.00 KOSDAQ 금속 N N N N N 1793 5 2 0.28 14933760 8317 67.51 1800 1803 1779 2320 1252 1788 1795.57 0.84 0 412 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 723 23.29 0.51 12 0.02 77.00 3540.00 3115 20240221 -42.44 1650 20241209 8.67 1905 -5.88 20250113 1718 4.37 20250224 3115 -42.44 20240320 1650 8.67 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
9 20250228 090435 57 100.00 KOSDAQ 금속 N N N N N 1800 12 2 0.67 1800 1 0.01 1800 1800 1800 2320 1252 1788 1800.00 0.84 0 0 1831 1809 1791 1769 1751 1800 1760 202 532 500 1250 1 1 40342231 726 23.38 0.51 12 0.00 77.00 3540.00 3115 20240221 -42.22 1650 20241209 9.09 1905 -5.51 20250113 1718 4.77 20250224 3115 -42.22 20240320 1650 9.09 20241209 0.06 N 033310 500 201 억 339776 N N 0 N 00 N
10 20250227 160433 57 100.00 KOSDAQ 금속 N N N N N 1788 -14 5 -0.78 22062901 12320 53.16 1813 1813 1773 2340 1262 1802 1790.84 0.85 0 -4649 1844 1823 1789 1768 1734 1806 1751 202 538 500 1260 1 1 40342231 721 23.22 0.51 12 0.03 77.00 3540.00 3115 20240221 -42.60 1650 20241209 8.36 1905 -6.14 20250113 1718 4.07 20250224 3115 -42.60 20240320 1650 8.36 20241209 0.06 N 033310 500 201 억 344426 N N 0 N 00 N
11 20250227 150430 57 100.00 KOSDAQ 금속 N N N N N 1790 -12 5 -0.67 21007648 11729 50.61 1813 1813 1773 2340 1262 1802 1791.09 0.85 0 -4649 1844 1823 1789 1768 1734 1806 1751 202 538 500 1260 1 1 40342231 722 23.25 0.51 12 0.03 77.00 3540.00 3115 20240221 -42.54 1650 20241209 8.48 1905 -6.04 20250113 1718 4.19 20250224 3115 -42.54 20240320 1650 8.48 20241209 0.06 N 033310 500 201 억 344426 N N 0 N 00 N
12 20250227 140433 57 100.00 KOSDAQ 금속 N N N N N 1797 -5 5 -0.28 18254557 10192 43.98 1813 1813 1773 2340 1262 1802 1791.07 0.85 0 -4656 1844 1823 1789 1768 1734 1806 1751 202 538 500 1260 1 1 40342231 725 23.34 0.51 12 0.03 77.00 3540.00 3115 20240221 -42.31 1650 20241209 8.91 1905 -5.67 20250113 1718 4.60 20250224 3115 -42.31 20240320 1650 8.91 20241209 0.06 N 033310 500 201 억 344426 N N 0 N 00 N