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
049830/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
20250228,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,80,2,1.05,10742620,1411,113.52,7570,7760,7510,9930,5350,7640,7613.48,0.16,0,-661,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,473,113.53,0.32,12,0.02,68.00,23959.00,9900,20240222,-22.02,6590,20241115,17.15,8180,-5.62,20250108,7070,9.19,20250217,9490,-18.65,20240229,6590,17.15,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-10,5,-0.13,9909230,1303,104.83,7570,7760,7510,9930,5350,7640,7604.93,0.16,0,-652,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,468,112.21,0.32,12,0.02,68.00,23959.00,9900,20240222,-22.93,6590,20241115,15.78,8180,-6.72,20250108,7070,7.92,20250217,9490,-19.60,20240229,6590,15.78,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,10,2,0.13,8107400,1069,86.00,7570,7760,7510,9930,5350,7640,7584.10,0.16,0,-651,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,469,112.50,0.32,12,0.02,68.00,23959.00,9900,20240222,-22.73,6590,20241115,16.08,8180,-6.48,20250108,7070,8.20,20250217,9490,-19.39,20240229,6590,16.08,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-30,5,-0.39,6528440,863,69.43,7570,7760,7510,9930,5350,7640,7564.82,0.16,0,-649,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,467,111.91,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9490,-19.81,20240229,6590,15.48,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,120542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,-50,5,-0.65,6353500,840,67.58,7570,7760,7510,9930,5350,7640,7563.69,0.16,0,-649,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,465,111.62,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9490,-20.02,20240229,6590,15.17,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,110543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,-50,5,-0.65,5701670,754,60.66,7570,7760,7510,9930,5350,7640,7561.90,0.16,0,-649,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,465,111.62,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9490,-20.02,20240229,6590,15.17,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,50,2,0.65,1009550,132,10.62,7570,7760,7570,9930,5350,7640,7648.11,0.16,0,-43,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,472,113.09,0.32,12,0.00,68.00,23959.00,9900,20240222,-22.32,6590,20241115,16.69,8180,-5.99,20250108,7070,8.77,20250217,9490,-18.97,20240229,6590,16.69,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250228,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-70,5,-0.92,75700,10,0.80,7570,7570,7570,9930,5350,7640,7570.00,0.16,0,0,7853,7746,7653,7546,7453,7800,7600,31,2290,500,5340,10,1,6132112,464,111.32,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.54,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9490,-20.23,20240229,6590,14.87,20241115,0.30,N,049830,500,30 억,,9792,N,N,0,N,00,N
20250227,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,80,2,1.06,9453800,1243,34.21,7560,7760,7560,9820,5300,7560,7603.61,0.16,0,5,7653,7606,7563,7516,7473,7585,7495,31,2260,500,5290,10,1,6132112,468,112.35,0.32,12,0.02,68.00,23959.00,9900,20240222,-22.83,6590,20241115,15.93,8180,-6.60,20250108,7070,8.06,20250217,9490,-19.49,20240229,6590,15.93,20241115,0.30,N,049830,500,30 억,,9788,N,N,0,N,00,N
20250227,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,50,2,0.66,6519650,857,23.59,7560,7760,7560,9820,5300,7560,7607.53,0.16,0,6,7653,7606,7563,7516,7473,7585,7495,31,2260,500,5290,10,1,6132112,467,111.91,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9490,-19.81,20240229,6590,15.48,20241115,0.30,N,049830,500,30 억,,9788,N,N,0,N,00,N
20250227,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,60,2,0.79,6147220,808,22.24,7560,7760,7560,9820,5300,7560,7607.95,0.16,0,1,7653,7606,7563,7516,7473,7585,7495,31,2260,500,5290,10,1,6132112,467,112.06,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.03,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9490,-19.70,20240229,6590,15.63,20241115,0.30,N,049830,500,30 억,,9788,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 160543 57 100.00 KOSDAQ 금속 N N N N N 7720 80 2 1.05 10742620 1411 113.52 7570 7760 7510 9930 5350 7640 7613.48 0.16 0 -661 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 473 113.53 0.32 12 0.02 68.00 23959.00 9900 20240222 -22.02 6590 20241115 17.15 8180 -5.62 20250108 7070 9.19 20250217 9490 -18.65 20240229 6590 17.15 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
3 20250228 150546 57 100.00 KOSDAQ 금속 N N N N N 7630 -10 5 -0.13 9909230 1303 104.83 7570 7760 7510 9930 5350 7640 7604.93 0.16 0 -652 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 468 112.21 0.32 12 0.02 68.00 23959.00 9900 20240222 -22.93 6590 20241115 15.78 8180 -6.72 20250108 7070 7.92 20250217 9490 -19.60 20240229 6590 15.78 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
4 20250228 140547 57 100.00 KOSDAQ 금속 N N N N N 7650 10 2 0.13 8107400 1069 86.00 7570 7760 7510 9930 5350 7640 7584.10 0.16 0 -651 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 469 112.50 0.32 12 0.02 68.00 23959.00 9900 20240222 -22.73 6590 20241115 16.08 8180 -6.48 20250108 7070 8.20 20250217 9490 -19.39 20240229 6590 16.08 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
5 20250228 130545 57 100.00 KOSDAQ 금속 N N N N N 7610 -30 5 -0.39 6528440 863 69.43 7570 7760 7510 9930 5350 7640 7564.82 0.16 0 -649 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 467 111.91 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.13 6590 20241115 15.48 8180 -6.97 20250108 7070 7.64 20250217 9490 -19.81 20240229 6590 15.48 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
6 20250228 120542 57 100.00 KOSDAQ 금속 N N N N N 7590 -50 5 -0.65 6353500 840 67.58 7570 7760 7510 9930 5350 7640 7563.69 0.16 0 -649 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 465 111.62 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9490 -20.02 20240229 6590 15.17 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
7 20250228 110543 57 100.00 KOSDAQ 금속 N N N N N 7590 -50 5 -0.65 5701670 754 60.66 7570 7760 7510 9930 5350 7640 7561.90 0.16 0 -649 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 465 111.62 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9490 -20.02 20240229 6590 15.17 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
8 20250228 100542 57 100.00 KOSDAQ 금속 N N N N N 7690 50 2 0.65 1009550 132 10.62 7570 7760 7570 9930 5350 7640 7648.11 0.16 0 -43 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 472 113.09 0.32 12 0.00 68.00 23959.00 9900 20240222 -22.32 6590 20241115 16.69 8180 -5.99 20250108 7070 8.77 20250217 9490 -18.97 20240229 6590 16.69 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
9 20250228 090546 57 100.00 KOSDAQ 금속 N N N N N 7570 -70 5 -0.92 75700 10 0.80 7570 7570 7570 9930 5350 7640 7570.00 0.16 0 0 7853 7746 7653 7546 7453 7800 7600 31 2290 500 5340 10 1 6132112 464 111.32 0.32 12 0.00 68.00 23959.00 9900 20240222 -23.54 6590 20241115 14.87 8180 -7.46 20250108 7070 7.07 20250217 9490 -20.23 20240229 6590 14.87 20241115 0.30 N 049830 500 30 억 9792 N N 0 N 00 N
10 20250227 160540 57 100.00 KOSDAQ 금속 N N N N N 7640 80 2 1.06 9453800 1243 34.21 7560 7760 7560 9820 5300 7560 7603.61 0.16 0 5 7653 7606 7563 7516 7473 7585 7495 31 2260 500 5290 10 1 6132112 468 112.35 0.32 12 0.02 68.00 23959.00 9900 20240222 -22.83 6590 20241115 15.93 8180 -6.60 20250108 7070 8.06 20250217 9490 -19.49 20240229 6590 15.93 20241115 0.30 N 049830 500 30 억 9788 N N 0 N 00 N
11 20250227 150538 57 100.00 KOSDAQ 금속 N N N N N 7610 50 2 0.66 6519650 857 23.59 7560 7760 7560 9820 5300 7560 7607.53 0.16 0 6 7653 7606 7563 7516 7473 7585 7495 31 2260 500 5290 10 1 6132112 467 111.91 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.13 6590 20241115 15.48 8180 -6.97 20250108 7070 7.64 20250217 9490 -19.81 20240229 6590 15.48 20241115 0.30 N 049830 500 30 억 9788 N N 0 N 00 N
12 20250227 140540 57 100.00 KOSDAQ 금속 N N N N N 7620 60 2 0.79 6147220 808 22.24 7560 7760 7560 9820 5300 7560 7607.95 0.16 0 1 7653 7606 7563 7516 7473 7585 7495 31 2260 500 5290 10 1 6132112 467 112.06 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.03 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9490 -19.70 20240229 6590 15.63 20241115 0.30 N 049830 500 30 억 9788 N N 0 N 00 N