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
081150/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
20250228,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,50,2,1.62,6475419550,2041096,461.83,3165,3250,3105,4015,2165,3090,3172.71,3.37,0,-34860,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,762,-34.13,0.48,12,8.41,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,60,2,1.94,6250256945,1969483,445.62,3165,3250,3105,4015,2165,3090,3173.72,3.37,0,-36904,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,764,-34.24,0.48,12,8.12,-92.00,6498.00,3615,20250203,-12.86,2310,20240805,36.36,3615,-12.86,20250203,2890,9.00,20250102,3615,-12.86,20250203,2310,36.36,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,95,2,3.07,4804457250,1514924,342.77,3165,3250,3105,4015,2165,3090,3171.64,3.37,0,-31983,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,773,-34.62,0.49,12,6.24,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,130721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,65,2,2.10,4301161650,1355156,306.62,3165,3250,3120,4015,2165,3090,3174.17,3.37,0,-51897,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,766,-34.29,0.49,12,5.58,-92.00,6498.00,3615,20250203,-12.72,2310,20240805,36.58,3615,-12.72,20250203,2890,9.17,20250102,3615,-12.72,20250203,2310,36.58,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,50,2,1.62,3976944440,1252350,283.36,3165,3250,3120,4015,2165,3090,3175.86,3.37,0,-44582,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,762,-34.13,0.48,12,5.16,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,110720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,50,2,1.62,3665410235,1153664,261.03,3165,3250,3120,4015,2165,3090,3177.50,3.37,0,-56648,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,762,-34.13,0.48,12,4.75,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,70,2,2.27,3416164355,1074396,243.10,3165,3250,3120,4015,2165,3090,3179.95,3.37,0,-64754,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,767,-34.35,0.49,12,4.43,-92.00,6498.00,3615,20250203,-12.59,2310,20240805,36.80,3615,-12.59,20250203,2890,9.34,20250102,3615,-12.59,20250203,2310,36.80,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250228,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,80,2,2.59,2139953720,670847,151.79,3165,3250,3160,4015,2165,3090,3190.53,3.37,0,-53599,3176,3132,3111,3067,3046,3122,3057,121,925,500,1970,5,1,24268402,769,-34.46,0.49,12,2.76,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,5.22,N,081150,500,121 억,,818696,N,N,0,N,00,N
20250227,160714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-45,5,-1.44,1323848410,424500,49.67,3130,3155,3090,4075,2195,3135,3118.60,3.45,0,-20685,3278,3206,3168,3096,3058,3187,3077,121,940,500,2000,5,1,24268402,750,-33.59,0.48,12,1.75,-92.00,6498.00,3615,20250203,-14.52,2310,20240805,33.77,3615,-14.52,20250203,2890,6.92,20250102,3615,-14.52,20250203,2310,33.77,20240805,5.32,N,081150,500,121 억,,837782,N,N,0,N,00,N
20250227,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-40,5,-1.28,1222032695,391589,45.82,3130,3155,3090,4075,2195,3135,3120.68,3.45,0,-14594,3278,3206,3168,3096,3058,3187,3077,121,940,500,2000,5,1,24268402,751,-33.64,0.48,12,1.61,-92.00,6498.00,3615,20250203,-14.38,2310,20240805,33.98,3615,-14.38,20250203,2890,7.09,20250102,3615,-14.38,20250203,2310,33.98,20240805,5.32,N,081150,500,121 억,,837782,N,N,0,N,00,N
20250227,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-30,5,-0.96,1079649420,345639,40.44,3130,3155,3100,4075,2195,3135,3123.62,3.45,0,6811,3278,3206,3168,3096,3058,3187,3077,121,940,500,2000,5,1,24268402,754,-33.75,0.48,12,1.42,-92.00,6498.00,3615,20250203,-14.11,2310,20240805,34.42,3615,-14.11,20250203,2890,7.44,20250102,3615,-14.11,20250203,2310,34.42,20240805,5.32,N,081150,500,121 억,,837782,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 160720 57 100.00 KOSDAQ 금속 N N N N N 3140 50 2 1.62 6475419550 2041096 461.83 3165 3250 3105 4015 2165 3090 3172.71 3.37 0 -34860 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 762 -34.13 0.48 12 8.41 -92.00 6498.00 3615 20250203 -13.14 2310 20240805 35.93 3615 -13.14 20250203 2890 8.65 20250102 3615 -13.14 20250203 2310 35.93 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
3 20250228 150724 57 100.00 KOSDAQ 금속 N N N N N 3150 60 2 1.94 6250256945 1969483 445.62 3165 3250 3105 4015 2165 3090 3173.72 3.37 0 -36904 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 764 -34.24 0.48 12 8.12 -92.00 6498.00 3615 20250203 -12.86 2310 20240805 36.36 3615 -12.86 20250203 2890 9.00 20250102 3615 -12.86 20250203 2310 36.36 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
4 20250228 140726 57 100.00 KOSDAQ 금속 N N N N N 3185 95 2 3.07 4804457250 1514924 342.77 3165 3250 3105 4015 2165 3090 3171.64 3.37 0 -31983 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 773 -34.62 0.49 12 6.24 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
5 20250228 130721 57 100.00 KOSDAQ 금속 N N N N N 3155 65 2 2.10 4301161650 1355156 306.62 3165 3250 3120 4015 2165 3090 3174.17 3.37 0 -51897 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 766 -34.29 0.49 12 5.58 -92.00 6498.00 3615 20250203 -12.72 2310 20240805 36.58 3615 -12.72 20250203 2890 9.17 20250102 3615 -12.72 20250203 2310 36.58 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
6 20250228 120719 57 100.00 KOSDAQ 금속 N N N N N 3140 50 2 1.62 3976944440 1252350 283.36 3165 3250 3120 4015 2165 3090 3175.86 3.37 0 -44582 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 762 -34.13 0.48 12 5.16 -92.00 6498.00 3615 20250203 -13.14 2310 20240805 35.93 3615 -13.14 20250203 2890 8.65 20250102 3615 -13.14 20250203 2310 35.93 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
7 20250228 110720 57 100.00 KOSDAQ 금속 N N N N N 3140 50 2 1.62 3665410235 1153664 261.03 3165 3250 3120 4015 2165 3090 3177.50 3.37 0 -56648 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 762 -34.13 0.48 12 4.75 -92.00 6498.00 3615 20250203 -13.14 2310 20240805 35.93 3615 -13.14 20250203 2890 8.65 20250102 3615 -13.14 20250203 2310 35.93 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
8 20250228 100719 57 100.00 KOSDAQ 금속 N N N N N 3160 70 2 2.27 3416164355 1074396 243.10 3165 3250 3120 4015 2165 3090 3179.95 3.37 0 -64754 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 767 -34.35 0.49 12 4.43 -92.00 6498.00 3615 20250203 -12.59 2310 20240805 36.80 3615 -12.59 20250203 2890 9.34 20250102 3615 -12.59 20250203 2310 36.80 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
9 20250228 090721 57 100.00 KOSDAQ 금속 N N N N N 3170 80 2 2.59 2139953720 670847 151.79 3165 3250 3160 4015 2165 3090 3190.53 3.37 0 -53599 3176 3132 3111 3067 3046 3122 3057 121 925 500 1970 5 1 24268402 769 -34.46 0.49 12 2.76 -92.00 6498.00 3615 20250203 -12.31 2310 20240805 37.23 3615 -12.31 20250203 2890 9.69 20250102 3615 -12.31 20250203 2310 37.23 20240805 5.22 N 081150 500 121 억 818696 N N 0 N 00 N
10 20250227 160714 57 100.00 KOSDAQ 금속 N N N N N 3090 -45 5 -1.44 1323848410 424500 49.67 3130 3155 3090 4075 2195 3135 3118.60 3.45 0 -20685 3278 3206 3168 3096 3058 3187 3077 121 940 500 2000 5 1 24268402 750 -33.59 0.48 12 1.75 -92.00 6498.00 3615 20250203 -14.52 2310 20240805 33.77 3615 -14.52 20250203 2890 6.92 20250102 3615 -14.52 20250203 2310 33.77 20240805 5.32 N 081150 500 121 억 837782 N N 0 N 00 N
11 20250227 150713 57 100.00 KOSDAQ 금속 N N N N N 3095 -40 5 -1.28 1222032695 391589 45.82 3130 3155 3090 4075 2195 3135 3120.68 3.45 0 -14594 3278 3206 3168 3096 3058 3187 3077 121 940 500 2000 5 1 24268402 751 -33.64 0.48 12 1.61 -92.00 6498.00 3615 20250203 -14.38 2310 20240805 33.98 3615 -14.38 20250203 2890 7.09 20250102 3615 -14.38 20250203 2310 33.98 20240805 5.32 N 081150 500 121 억 837782 N N 0 N 00 N
12 20250227 140716 57 100.00 KOSDAQ 금속 N N N N N 3105 -30 5 -0.96 1079649420 345639 40.44 3130 3155 3100 4075 2195 3135 3123.62 3.45 0 6811 3278 3206 3168 3096 3058 3187 3077 121 940 500 2000 5 1 24268402 754 -33.75 0.48 12 1.42 -92.00 6498.00 3615 20250203 -14.11 2310 20240805 34.42 3615 -14.11 20250203 2890 7.44 20250102 3615 -14.11 20250203 2310 34.42 20240805 5.32 N 081150 500 121 억 837782 N N 0 N 00 N