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
069140/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
20250228,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,0,3,0.00,22108660,16214,47.51,1379,1388,1339,1792,966,1379,1363.55,0.00,0,-1661,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,181,-0.48,0.47,12,0.12,-2903.00,2948.00,1940,20240604,-28.92,981,20241209,40.57,1625,-15.14,20250211,1230,12.11,20250117,1940,-28.92,20240604,981,40.57,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,0,3,0.00,20925059,15355,44.99,1379,1388,1339,1792,966,1379,1362.75,0.00,0,-1519,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,181,-0.48,0.47,12,0.12,-2903.00,2948.00,1940,20240604,-28.92,981,20241209,40.57,1625,-15.14,20250211,1230,12.11,20250117,1940,-28.92,20240604,981,40.57,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1375,-4,5,-0.29,20879648,15322,44.90,1379,1388,1339,1792,966,1379,1362.72,0.00,0,-1510,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,180,-0.47,0.47,12,0.12,-2903.00,2948.00,1940,20240604,-29.12,981,20241209,40.16,1625,-15.38,20250211,1230,11.79,20250117,1940,-29.12,20240604,981,40.16,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1362,-17,5,-1.23,17226055,12652,37.07,1379,1388,1339,1792,966,1379,1361.53,0.00,0,-1245,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,178,-0.47,0.46,12,0.10,-2903.00,2948.00,1940,20240604,-29.79,981,20241209,38.84,1625,-16.18,20250211,1230,10.73,20250117,1940,-29.79,20240604,981,38.84,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,120649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1361,-18,5,-1.31,17120303,12574,36.84,1379,1388,1339,1792,966,1379,1361.56,0.00,0,-1278,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,178,-0.47,0.46,12,0.10,-2903.00,2948.00,1940,20240604,-29.85,981,20241209,38.74,1625,-16.25,20250211,1230,10.65,20250117,1940,-29.85,20240604,981,38.74,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,110651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,-21,5,-1.52,16157916,11866,34.77,1379,1388,1339,1792,966,1379,1361.70,0.00,0,-1130,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,178,-0.47,0.46,12,0.09,-2903.00,2948.00,1940,20240604,-30.00,981,20241209,38.43,1625,-16.43,20250211,1230,10.41,20250117,1940,-30.00,20240604,981,38.43,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,100649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,-21,5,-1.52,12566150,9199,26.96,1379,1388,1339,1792,966,1379,1366.03,0.00,0,-921,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,178,-0.47,0.46,12,0.07,-2903.00,2948.00,1940,20240604,-30.00,981,20241209,38.43,1625,-16.43,20250211,1230,10.41,20250117,1940,-30.00,20240604,981,38.43,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250228,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,0,3,0.00,5893078,4271,12.52,1379,1388,1379,1792,966,1379,1379.79,0.00,0,-1694,1447,1412,1389,1354,1331,1401,1343,66,413,500,930,1,1,13102743,181,-0.48,0.47,12,0.03,-2903.00,2948.00,1940,20240604,-28.92,981,20241209,40.57,1625,-15.14,20250211,1230,12.11,20250117,1940,-28.92,20240604,981,40.57,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250227,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,-45,5,-3.16,47075221,34127,48.20,1424,1424,1366,1851,997,1424,1379.41,0.02,0,-3002,1513,1468,1424,1379,1335,1446,1357,66,427,500,960,1,1,13102743,181,-0.48,0.47,12,0.26,-2903.00,2948.00,1940,20240604,-28.92,981,20241209,40.57,1625,-15.14,20250211,1230,12.11,20250117,1940,-28.92,20240604,981,40.57,20241209,0.13,N,069140,500,65 억,,2708,N,N,0,N,00,N
20250227,150644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1374,-50,5,-3.51,46128476,33438,47.23,1424,1424,1366,1851,997,1424,1379.52,0.02,0,-2787,1513,1468,1424,1379,1335,1446,1357,66,427,500,960,1,1,13102743,180,-0.47,0.47,12,0.26,-2903.00,2948.00,1940,20240604,-29.18,981,20241209,40.06,1625,-15.45,20250211,1230,11.71,20250117,1940,-29.18,20240604,981,40.06,20241209,0.13,N,069140,500,65 억,,2708,N,N,0,N,00,N
20250227,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1367,-57,5,-4.00,43641222,31621,44.66,1424,1424,1366,1851,997,1424,1380.13,0.02,0,-1429,1513,1468,1424,1379,1335,1446,1357,66,427,500,960,1,1,13102743,179,-0.47,0.46,12,0.24,-2903.00,2948.00,1940,20240604,-29.54,981,20241209,39.35,1625,-15.88,20250211,1230,11.14,20250117,1940,-29.54,20240604,981,39.35,20241209,0.13,N,069140,500,65 억,,2708,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 160650 57 100.00 KOSDAQ 금속 N N N N N 1379 0 3 0.00 22108660 16214 47.51 1379 1388 1339 1792 966 1379 1363.55 0.00 0 -1661 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 181 -0.48 0.47 12 0.12 -2903.00 2948.00 1940 20240604 -28.92 981 20241209 40.57 1625 -15.14 20250211 1230 12.11 20250117 1940 -28.92 20240604 981 40.57 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
3 20250228 150653 57 100.00 KOSDAQ 금속 N N N N N 1379 0 3 0.00 20925059 15355 44.99 1379 1388 1339 1792 966 1379 1362.75 0.00 0 -1519 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 181 -0.48 0.47 12 0.12 -2903.00 2948.00 1940 20240604 -28.92 981 20241209 40.57 1625 -15.14 20250211 1230 12.11 20250117 1940 -28.92 20240604 981 40.57 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
4 20250228 140655 57 100.00 KOSDAQ 금속 N N N N N 1375 -4 5 -0.29 20879648 15322 44.90 1379 1388 1339 1792 966 1379 1362.72 0.00 0 -1510 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 180 -0.47 0.47 12 0.12 -2903.00 2948.00 1940 20240604 -29.12 981 20241209 40.16 1625 -15.38 20250211 1230 11.79 20250117 1940 -29.12 20240604 981 40.16 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
5 20250228 130652 57 100.00 KOSDAQ 금속 N N N N N 1362 -17 5 -1.23 17226055 12652 37.07 1379 1388 1339 1792 966 1379 1361.53 0.00 0 -1245 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 178 -0.47 0.46 12 0.10 -2903.00 2948.00 1940 20240604 -29.79 981 20241209 38.84 1625 -16.18 20250211 1230 10.73 20250117 1940 -29.79 20240604 981 38.84 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
6 20250228 120649 57 100.00 KOSDAQ 금속 N N N N N 1361 -18 5 -1.31 17120303 12574 36.84 1379 1388 1339 1792 966 1379 1361.56 0.00 0 -1278 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 178 -0.47 0.46 12 0.10 -2903.00 2948.00 1940 20240604 -29.85 981 20241209 38.74 1625 -16.25 20250211 1230 10.65 20250117 1940 -29.85 20240604 981 38.74 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
7 20250228 110651 57 100.00 KOSDAQ 금속 N N N N N 1358 -21 5 -1.52 16157916 11866 34.77 1379 1388 1339 1792 966 1379 1361.70 0.00 0 -1130 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 178 -0.47 0.46 12 0.09 -2903.00 2948.00 1940 20240604 -30.00 981 20241209 38.43 1625 -16.43 20250211 1230 10.41 20250117 1940 -30.00 20240604 981 38.43 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
8 20250228 100649 57 100.00 KOSDAQ 금속 N N N N N 1358 -21 5 -1.52 12566150 9199 26.96 1379 1388 1339 1792 966 1379 1366.03 0.00 0 -921 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 178 -0.47 0.46 12 0.07 -2903.00 2948.00 1940 20240604 -30.00 981 20241209 38.43 1625 -16.43 20250211 1230 10.41 20250117 1940 -30.00 20240604 981 38.43 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
9 20250228 090652 57 100.00 KOSDAQ 금속 N N N N N 1379 0 3 0.00 5893078 4271 12.52 1379 1388 1379 1792 966 1379 1379.79 0.00 0 -1694 1447 1412 1389 1354 1331 1401 1343 66 413 500 930 1 1 13102743 181 -0.48 0.47 12 0.03 -2903.00 2948.00 1940 20240604 -28.92 981 20241209 40.57 1625 -15.14 20250211 1230 12.11 20250117 1940 -28.92 20240604 981 40.57 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
10 20250227 160646 57 100.00 KOSDAQ 금속 N N N N N 1379 -45 5 -3.16 47075221 34127 48.20 1424 1424 1366 1851 997 1424 1379.41 0.02 0 -3002 1513 1468 1424 1379 1335 1446 1357 66 427 500 960 1 1 13102743 181 -0.48 0.47 12 0.26 -2903.00 2948.00 1940 20240604 -28.92 981 20241209 40.57 1625 -15.14 20250211 1230 12.11 20250117 1940 -28.92 20240604 981 40.57 20241209 0.13 N 069140 500 65 억 2708 N N 0 N 00 N
11 20250227 150644 57 100.00 KOSDAQ 금속 N N N N N 1374 -50 5 -3.51 46128476 33438 47.23 1424 1424 1366 1851 997 1424 1379.52 0.02 0 -2787 1513 1468 1424 1379 1335 1446 1357 66 427 500 960 1 1 13102743 180 -0.47 0.47 12 0.26 -2903.00 2948.00 1940 20240604 -29.18 981 20241209 40.06 1625 -15.45 20250211 1230 11.71 20250117 1940 -29.18 20240604 981 40.06 20241209 0.13 N 069140 500 65 억 2708 N N 0 N 00 N
12 20250227 140646 57 100.00 KOSDAQ 금속 N N N N N 1367 -57 5 -4.00 43641222 31621 44.66 1424 1424 1366 1851 997 1424 1380.13 0.02 0 -1429 1513 1468 1424 1379 1335 1446 1357 66 427 500 960 1 1 13102743 179 -0.47 0.46 12 0.24 -2903.00 2948.00 1940 20240604 -29.54 981 20241209 39.35 1625 -15.88 20250211 1230 11.14 20250117 1940 -29.54 20240604 981 39.35 20241209 0.13 N 069140 500 65 억 2708 N N 0 N 00 N