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
037760/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
20250228,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1401,18,2,1.30,20487062,14812,81.22,1383,1401,1373,1797,969,1383,1383.14,0.18,0,89,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,474,16.48,0.49,12,0.04,85.00,2834.00,1619,20240429,-13.47,1250,20240408,12.08,1465,-4.37,20250124,1355,3.39,20250225,1619,-13.47,20240429,1250,12.08,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,-6,5,-0.43,4416977,3197,17.53,1383,1394,1373,1797,969,1383,1381.60,0.18,0,-58,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,466,16.20,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.95,1250,20240408,10.16,1465,-6.01,20250124,1355,1.62,20250225,1619,-14.95,20240429,1250,10.16,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,-6,5,-0.43,3892623,2816,15.44,1383,1394,1373,1797,969,1383,1382.32,0.18,0,-58,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,466,16.20,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.95,1250,20240408,10.16,1465,-6.01,20250124,1355,1.62,20250225,1619,-14.95,20240429,1250,10.16,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,130501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1382,-1,5,-0.07,3887116,2812,15.42,1383,1394,1373,1797,969,1383,1382.33,0.18,0,-57,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,468,16.26,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.64,1250,20240408,10.56,1465,-5.67,20250124,1355,1.99,20250225,1619,-14.64,20240429,1250,10.56,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,120458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1376,-7,5,-0.51,3109522,2246,12.31,1383,1394,1376,1797,969,1383,1384.47,0.18,0,-57,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,466,16.19,0.49,12,0.01,85.00,2834.00,1619,20240429,-15.01,1250,20240408,10.08,1465,-6.08,20250124,1355,1.55,20250225,1619,-15.01,20240429,1250,10.08,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,110459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1376,-7,5,-0.51,3109522,2246,12.31,1383,1394,1376,1797,969,1383,1384.47,0.18,0,-57,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,466,16.19,0.49,12,0.01,85.00,2834.00,1619,20240429,-15.01,1250,20240408,10.08,1465,-6.08,20250124,1355,1.55,20250225,1619,-15.01,20240429,1250,10.08,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,100458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1389,6,2,0.43,2370537,1711,9.38,1383,1394,1383,1797,969,1383,1385.47,0.18,0,-57,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,470,16.34,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.21,1250,20240408,11.12,1465,-5.19,20250124,1355,2.51,20250225,1619,-14.21,20240429,1250,11.12,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250228,090500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,10,2,0.72,1456320,1053,5.77,1383,1394,1383,1797,969,1383,1383.02,0.18,0,-57,1465,1423,1394,1352,1323,1409,1338,169,414,500,990,1,1,33832921,471,16.39,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1355,2.80,20250225,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61449,N,N,0,N,00,N
20250227,160457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,-53,5,-3.69,25274233,18236,138.89,1424,1436,1365,1866,1006,1436,1385.95,0.20,0,-6686,1470,1453,1421,1404,1372,1461,1412,169,430,500,1030,1,1,33832921,468,16.27,0.49,12,0.05,85.00,2834.00,1619,20240429,-14.58,1250,20240408,10.64,1465,-5.60,20250124,1355,2.07,20250225,1619,-14.58,20240429,1250,10.64,20240408,0.41,N,037760,500,169 억,,67985,N,N,0,N,00,N
20250227,150454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1394,-42,5,-2.92,21680707,15642,119.13,1424,1436,1365,1866,1006,1436,1386.06,0.20,0,-6415,1470,1453,1421,1404,1372,1461,1412,169,430,500,1030,1,1,33832921,472,16.40,0.49,12,0.05,85.00,2834.00,1619,20240429,-13.90,1250,20240408,11.52,1465,-4.85,20250124,1355,2.88,20250225,1619,-13.90,20240429,1250,11.52,20240408,0.41,N,037760,500,169 억,,67985,N,N,0,N,00,N
20250227,140457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,-53,5,-3.69,14189595,10232,77.93,1424,1436,1365,1866,1006,1436,1386.79,0.20,0,-4345,1470,1453,1421,1404,1372,1461,1412,169,430,500,1030,1,1,33832921,468,16.27,0.49,12,0.03,85.00,2834.00,1619,20240429,-14.58,1250,20240408,10.64,1465,-5.60,20250124,1355,2.07,20250225,1619,-14.58,20240429,1250,10.64,20240408,0.41,N,037760,500,169 억,,67985,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 160459 57 100.00 KOSDAQ 금속 N N N N N 1401 18 2 1.30 20487062 14812 81.22 1383 1401 1373 1797 969 1383 1383.14 0.18 0 89 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 474 16.48 0.49 12 0.04 85.00 2834.00 1619 20240429 -13.47 1250 20240408 12.08 1465 -4.37 20250124 1355 3.39 20250225 1619 -13.47 20240429 1250 12.08 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
3 20250228 150502 57 100.00 KOSDAQ 금속 N N N N N 1377 -6 5 -0.43 4416977 3197 17.53 1383 1394 1373 1797 969 1383 1381.60 0.18 0 -58 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 466 16.20 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.95 1250 20240408 10.16 1465 -6.01 20250124 1355 1.62 20250225 1619 -14.95 20240429 1250 10.16 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
4 20250228 140503 57 100.00 KOSDAQ 금속 N N N N N 1377 -6 5 -0.43 3892623 2816 15.44 1383 1394 1373 1797 969 1383 1382.32 0.18 0 -58 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 466 16.20 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.95 1250 20240408 10.16 1465 -6.01 20250124 1355 1.62 20250225 1619 -14.95 20240429 1250 10.16 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
5 20250228 130501 57 100.00 KOSDAQ 금속 N N N N N 1382 -1 5 -0.07 3887116 2812 15.42 1383 1394 1373 1797 969 1383 1382.33 0.18 0 -57 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 468 16.26 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.64 1250 20240408 10.56 1465 -5.67 20250124 1355 1.99 20250225 1619 -14.64 20240429 1250 10.56 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
6 20250228 120458 57 100.00 KOSDAQ 금속 N N N N N 1376 -7 5 -0.51 3109522 2246 12.31 1383 1394 1376 1797 969 1383 1384.47 0.18 0 -57 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 466 16.19 0.49 12 0.01 85.00 2834.00 1619 20240429 -15.01 1250 20240408 10.08 1465 -6.08 20250124 1355 1.55 20250225 1619 -15.01 20240429 1250 10.08 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
7 20250228 110459 57 100.00 KOSDAQ 금속 N N N N N 1376 -7 5 -0.51 3109522 2246 12.31 1383 1394 1376 1797 969 1383 1384.47 0.18 0 -57 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 466 16.19 0.49 12 0.01 85.00 2834.00 1619 20240429 -15.01 1250 20240408 10.08 1465 -6.08 20250124 1355 1.55 20250225 1619 -15.01 20240429 1250 10.08 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
8 20250228 100458 57 100.00 KOSDAQ 금속 N N N N N 1389 6 2 0.43 2370537 1711 9.38 1383 1394 1383 1797 969 1383 1385.47 0.18 0 -57 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 470 16.34 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.21 1250 20240408 11.12 1465 -5.19 20250124 1355 2.51 20250225 1619 -14.21 20240429 1250 11.12 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
9 20250228 090500 57 100.00 KOSDAQ 금속 N N N N N 1393 10 2 0.72 1456320 1053 5.77 1383 1394 1383 1797 969 1383 1383.02 0.18 0 -57 1465 1423 1394 1352 1323 1409 1338 169 414 500 990 1 1 33832921 471 16.39 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1355 2.80 20250225 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 61449 N N 0 N 00 N
10 20250227 160457 57 100.00 KOSDAQ 금속 N N N N N 1383 -53 5 -3.69 25274233 18236 138.89 1424 1436 1365 1866 1006 1436 1385.95 0.20 0 -6686 1470 1453 1421 1404 1372 1461 1412 169 430 500 1030 1 1 33832921 468 16.27 0.49 12 0.05 85.00 2834.00 1619 20240429 -14.58 1250 20240408 10.64 1465 -5.60 20250124 1355 2.07 20250225 1619 -14.58 20240429 1250 10.64 20240408 0.41 N 037760 500 169 억 67985 N N 0 N 00 N
11 20250227 150454 57 100.00 KOSDAQ 금속 N N N N N 1394 -42 5 -2.92 21680707 15642 119.13 1424 1436 1365 1866 1006 1436 1386.06 0.20 0 -6415 1470 1453 1421 1404 1372 1461 1412 169 430 500 1030 1 1 33832921 472 16.40 0.49 12 0.05 85.00 2834.00 1619 20240429 -13.90 1250 20240408 11.52 1465 -4.85 20250124 1355 2.88 20250225 1619 -13.90 20240429 1250 11.52 20240408 0.41 N 037760 500 169 억 67985 N N 0 N 00 N
12 20250227 140457 57 100.00 KOSDAQ 금속 N N N N N 1383 -53 5 -3.69 14189595 10232 77.93 1424 1436 1365 1866 1006 1436 1386.79 0.20 0 -4345 1470 1453 1421 1404 1372 1461 1412 169 430 500 1030 1 1 33832921 468 16.27 0.49 12 0.03 85.00 2834.00 1619 20240429 -14.58 1250 20240408 10.64 1465 -5.60 20250124 1355 2.07 20250225 1619 -14.58 20240429 1250 10.64 20240408 0.41 N 037760 500 169 억 67985 N N 0 N 00 N