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
039240/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
20250228,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-165,5,-3.25,3114276710,633674,28.22,4980,4985,4860,6600,3560,5080,4914.29,4.39,0,-28420,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1326,17.81,1.18,12,2.35,276.00,4160.00,7200,20250117,-31.74,2590,20240806,89.77,7200,-31.74,20250117,4190,17.30,20250212,7200,-31.74,20250117,2590,89.77,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,150509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,-175,5,-3.44,2936015140,597349,26.60,4980,4985,4860,6600,3560,5080,4914.71,4.39,0,-39437,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1323,17.77,1.18,12,2.21,276.00,4160.00,7200,20250117,-31.88,2590,20240806,89.38,7200,-31.88,20250117,4190,17.06,20250212,7200,-31.88,20250117,2590,89.38,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,-155,5,-3.05,2698536525,549032,24.45,4980,4985,4860,6600,3560,5080,4914.68,4.39,0,-42702,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1329,17.84,1.18,12,2.03,276.00,4160.00,7200,20250117,-31.60,2590,20240806,90.15,7200,-31.60,20250117,4190,17.54,20250212,7200,-31.60,20250117,2590,90.15,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,130508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,-175,5,-3.44,2369901515,482423,21.48,4980,4985,4860,6600,3560,5080,4912.04,4.39,0,-46501,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1323,17.77,1.18,12,1.79,276.00,4160.00,7200,20250117,-31.88,2590,20240806,89.38,7200,-31.88,20250117,4190,17.06,20250212,7200,-31.88,20250117,2590,89.38,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,120505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,-195,5,-3.84,2158256700,439185,19.56,4980,4985,4860,6600,3560,5080,4913.73,4.39,0,-35074,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1318,17.70,1.17,12,1.63,276.00,4160.00,7200,20250117,-32.15,2590,20240806,88.61,7200,-32.15,20250117,4190,16.59,20250212,7200,-32.15,20250117,2590,88.61,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-170,5,-3.35,1866976100,379566,16.90,4980,4985,4860,6600,3560,5080,4918.15,4.39,0,-40496,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1325,17.79,1.18,12,1.41,276.00,4160.00,7200,20250117,-31.81,2590,20240806,89.58,7200,-31.81,20250117,4190,17.18,20250212,7200,-31.81,20250117,2590,89.58,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,100505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,-170,5,-3.35,1340552160,271947,12.11,4980,4985,4860,6600,3560,5080,4928.72,4.39,0,-48486,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1325,17.79,1.18,12,1.01,276.00,4160.00,7200,20250117,-31.81,2590,20240806,89.58,7200,-31.81,20250117,4190,17.18,20250212,7200,-31.81,20250117,2590,89.58,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250228,090507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-140,5,-2.76,299083305,60376,2.69,4980,4980,4875,6600,3560,5080,4950.84,4.39,0,-12719,5553,5316,5093,4856,4633,5435,4975,27,1520,100,3250,5,1,26979604,1333,17.90,1.19,12,0.22,276.00,4160.00,7200,20250117,-31.39,2590,20240806,90.73,7200,-31.39,20250117,4190,17.90,20250212,7200,-31.39,20250117,2590,90.73,20240806,6.46,N,039240,100,26 억,,1184768,N,N,0,N,00,N
20250227,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,230,2,4.74,11439578785,2233979,290.51,4895,5330,4870,6300,3395,4850,5120.75,4.02,0,105399,5210,5030,4940,4760,4670,4985,4715,27,1450,100,3100,10,1,26979604,1371,18.41,1.22,12,8.28,276.00,4160.00,7200,20250117,-29.44,2590,20240806,96.14,7200,-29.44,20250117,4190,21.24,20250212,7200,-29.44,20250117,2590,96.14,20240806,6.59,N,039240,100,26 억,,1085150,N,N,0,N,00,N
20250227,150501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,190,2,3.92,11006663315,2148042,279.33,4895,5330,4870,6300,3395,4850,5124.04,4.02,0,100148,5210,5030,4940,4760,4670,4985,4715,27,1450,100,3100,10,1,26979604,1360,18.26,1.21,12,7.96,276.00,4160.00,7200,20250117,-30.00,2590,20240806,94.59,7200,-30.00,20250117,4190,20.29,20250212,7200,-30.00,20250117,2590,94.59,20240806,6.59,N,039240,100,26 억,,1085150,N,N,0,N,00,N
20250227,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,260,2,5.36,10219478045,1992612,259.12,4895,5330,4870,6300,3395,4850,5128.68,4.02,0,87969,5210,5030,4940,4760,4670,4985,4715,27,1450,100,3100,10,1,26979604,1379,18.51,1.23,12,7.39,276.00,4160.00,7200,20250117,-29.03,2590,20240806,97.30,7200,-29.03,20250117,4190,21.96,20250212,7200,-29.03,20250117,2590,97.30,20240806,6.59,N,039240,100,26 억,,1085150,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 160506 57 100.00 KOSDAQ 금속 N N N N N 4915 -165 5 -3.25 3114276710 633674 28.22 4980 4985 4860 6600 3560 5080 4914.29 4.39 0 -28420 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1326 17.81 1.18 12 2.35 276.00 4160.00 7200 20250117 -31.74 2590 20240806 89.77 7200 -31.74 20250117 4190 17.30 20250212 7200 -31.74 20250117 2590 89.77 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
3 20250228 150509 57 100.00 KOSDAQ 금속 N N N N N 4905 -175 5 -3.44 2936015140 597349 26.60 4980 4985 4860 6600 3560 5080 4914.71 4.39 0 -39437 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1323 17.77 1.18 12 2.21 276.00 4160.00 7200 20250117 -31.88 2590 20240806 89.38 7200 -31.88 20250117 4190 17.06 20250212 7200 -31.88 20250117 2590 89.38 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
4 20250228 140510 57 100.00 KOSDAQ 금속 N N N N N 4925 -155 5 -3.05 2698536525 549032 24.45 4980 4985 4860 6600 3560 5080 4914.68 4.39 0 -42702 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1329 17.84 1.18 12 2.03 276.00 4160.00 7200 20250117 -31.60 2590 20240806 90.15 7200 -31.60 20250117 4190 17.54 20250212 7200 -31.60 20250117 2590 90.15 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
5 20250228 130508 57 100.00 KOSDAQ 금속 N N N N N 4905 -175 5 -3.44 2369901515 482423 21.48 4980 4985 4860 6600 3560 5080 4912.04 4.39 0 -46501 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1323 17.77 1.18 12 1.79 276.00 4160.00 7200 20250117 -31.88 2590 20240806 89.38 7200 -31.88 20250117 4190 17.06 20250212 7200 -31.88 20250117 2590 89.38 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
6 20250228 120505 57 100.00 KOSDAQ 금속 N N N N N 4885 -195 5 -3.84 2158256700 439185 19.56 4980 4985 4860 6600 3560 5080 4913.73 4.39 0 -35074 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1318 17.70 1.17 12 1.63 276.00 4160.00 7200 20250117 -32.15 2590 20240806 88.61 7200 -32.15 20250117 4190 16.59 20250212 7200 -32.15 20250117 2590 88.61 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
7 20250228 110505 57 100.00 KOSDAQ 금속 N N N N N 4910 -170 5 -3.35 1866976100 379566 16.90 4980 4985 4860 6600 3560 5080 4918.15 4.39 0 -40496 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1325 17.79 1.18 12 1.41 276.00 4160.00 7200 20250117 -31.81 2590 20240806 89.58 7200 -31.81 20250117 4190 17.18 20250212 7200 -31.81 20250117 2590 89.58 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
8 20250228 100505 57 100.00 KOSDAQ 금속 N N N N N 4910 -170 5 -3.35 1340552160 271947 12.11 4980 4985 4860 6600 3560 5080 4928.72 4.39 0 -48486 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1325 17.79 1.18 12 1.01 276.00 4160.00 7200 20250117 -31.81 2590 20240806 89.58 7200 -31.81 20250117 4190 17.18 20250212 7200 -31.81 20250117 2590 89.58 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
9 20250228 090507 57 100.00 KOSDAQ 금속 N N N N N 4940 -140 5 -2.76 299083305 60376 2.69 4980 4980 4875 6600 3560 5080 4950.84 4.39 0 -12719 5553 5316 5093 4856 4633 5435 4975 27 1520 100 3250 5 1 26979604 1333 17.90 1.19 12 0.22 276.00 4160.00 7200 20250117 -31.39 2590 20240806 90.73 7200 -31.39 20250117 4190 17.90 20250212 7200 -31.39 20250117 2590 90.73 20240806 6.46 N 039240 100 26 억 1184768 N N 0 N 00 N
10 20250227 160504 57 100.00 KOSDAQ 금속 N N N N N 5080 230 2 4.74 11439578785 2233979 290.51 4895 5330 4870 6300 3395 4850 5120.75 4.02 0 105399 5210 5030 4940 4760 4670 4985 4715 27 1450 100 3100 10 1 26979604 1371 18.41 1.22 12 8.28 276.00 4160.00 7200 20250117 -29.44 2590 20240806 96.14 7200 -29.44 20250117 4190 21.24 20250212 7200 -29.44 20250117 2590 96.14 20240806 6.59 N 039240 100 26 억 1085150 N N 0 N 00 N
11 20250227 150501 57 100.00 KOSDAQ 금속 N N N N N 5040 190 2 3.92 11006663315 2148042 279.33 4895 5330 4870 6300 3395 4850 5124.04 4.02 0 100148 5210 5030 4940 4760 4670 4985 4715 27 1450 100 3100 10 1 26979604 1360 18.26 1.21 12 7.96 276.00 4160.00 7200 20250117 -30.00 2590 20240806 94.59 7200 -30.00 20250117 4190 20.29 20250212 7200 -30.00 20250117 2590 94.59 20240806 6.59 N 039240 100 26 억 1085150 N N 0 N 00 N
12 20250227 140504 57 100.00 KOSDAQ 금속 N N N N N 5110 260 2 5.36 10219478045 1992612 259.12 4895 5330 4870 6300 3395 4850 5128.68 4.02 0 87969 5210 5030 4940 4760 4670 4985 4715 27 1450 100 3100 10 1 26979604 1379 18.51 1.23 12 7.39 276.00 4160.00 7200 20250117 -29.03 2590 20240806 97.30 7200 -29.03 20250117 4190 21.96 20250212 7200 -29.03 20250117 2590 97.30 20240806 6.59 N 039240 100 26 억 1085150 N N 0 N 00 N