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
128660/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
20250228,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-65,5,-2.08,450347290,146903,164.85,3115,3115,3045,4055,2185,3120,3065.61,0.55,0,26911,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,758,5.40,1.07,12,0.59,566.00,2862.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2905,5.16,20250203,5390,-43.32,20240521,2575,18.64,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,150910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-55,5,-1.76,425661920,138824,155.78,3115,3115,3045,4055,2185,3120,3066.20,0.55,0,25738,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,760,5.42,1.07,12,0.56,566.00,2862.00,5390,20240521,-43.14,2575,20241209,19.03,3600,-14.86,20250210,2905,5.51,20250203,5390,-43.14,20240521,2575,19.03,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-65,5,-2.08,393823605,128410,144.10,3115,3115,3045,4055,2185,3120,3066.92,0.55,0,23044,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,758,5.40,1.07,12,0.52,566.00,2862.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2905,5.16,20250203,5390,-43.32,20240521,2575,18.64,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,130907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-70,5,-2.24,351671130,114662,128.67,3115,3115,3045,4055,2185,3120,3067.02,0.55,0,17641,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,757,5.39,1.07,12,0.46,566.00,2862.00,5390,20240521,-43.41,2575,20241209,18.45,3600,-15.28,20250210,2905,4.99,20250203,5390,-43.41,20240521,2575,18.45,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,120904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-70,5,-2.24,319417880,104092,116.81,3115,3115,3045,4055,2185,3120,3068.61,0.55,0,11560,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,757,5.39,1.07,12,0.42,566.00,2862.00,5390,20240521,-43.41,2575,20241209,18.45,3600,-15.28,20250210,2905,4.99,20250203,5390,-43.41,20240521,2575,18.45,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-60,5,-1.92,219298545,71284,79.99,3115,3115,3050,4055,2185,3120,3076.41,0.55,0,2922,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,759,5.41,1.07,12,0.29,566.00,2862.00,5390,20240521,-43.23,2575,20241209,18.83,3600,-15.00,20250210,2905,5.34,20250203,5390,-43.23,20240521,2575,18.83,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,100903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-25,5,-0.80,96102350,31115,34.92,3115,3115,3075,4055,2185,3120,3088.62,0.55,0,-4078,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,768,5.47,1.08,12,0.13,566.00,2862.00,5390,20240521,-42.58,2575,20241209,20.19,3600,-14.03,20250210,2905,6.54,20250203,5390,-42.58,20240521,2575,20.19,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250228,090906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-40,5,-1.28,55289475,17889,20.07,3115,3115,3080,4055,2185,3120,3090.70,0.55,0,-3245,3180,3150,3135,3105,3090,3142,3097,124,935,500,2050,5,1,24803369,764,5.44,1.08,12,0.07,566.00,2862.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2905,6.02,20250203,5390,-42.86,20240521,2575,19.61,20241209,3.86,N,128660,500,124 억,,136246,N,N,0,N,00,N
20250227,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-25,5,-0.79,272801640,86996,89.04,3135,3165,3120,4085,2205,3145,3135.82,0.50,0,11739,3205,3175,3140,3110,3075,3190,3125,124,940,500,2070,5,1,24803369,774,5.51,1.09,12,0.35,566.00,2862.00,5390,20240521,-42.12,2575,20241209,21.17,3600,-13.33,20250210,2905,7.40,20250203,5390,-42.12,20240521,2575,21.17,20241209,3.82,N,128660,500,124 억,,124101,N,N,0,N,00,N
20250227,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-15,5,-0.48,256950245,81920,83.84,3135,3165,3120,4085,2205,3145,3136.60,0.50,0,12181,3205,3175,3140,3110,3075,3190,3125,124,940,500,2070,5,1,24803369,776,5.53,1.09,12,0.33,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.82,N,128660,500,124 억,,124101,N,N,0,N,00,N
20250227,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-15,5,-0.48,232001925,73941,75.68,3135,3165,3120,4085,2205,3145,3137.66,0.50,0,10876,3205,3175,3140,3110,3075,3190,3125,124,940,500,2070,5,1,24803369,776,5.53,1.09,12,0.30,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.82,N,128660,500,124 억,,124101,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 160906 57 100.00 KOSDAQ 금속 N N N N N 3055 -65 5 -2.08 450347290 146903 164.85 3115 3115 3045 4055 2185 3120 3065.61 0.55 0 26911 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 758 5.40 1.07 12 0.59 566.00 2862.00 5390 20240521 -43.32 2575 20241209 18.64 3600 -15.14 20250210 2905 5.16 20250203 5390 -43.32 20240521 2575 18.64 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
3 20250228 150910 57 100.00 KOSDAQ 금속 N N N N N 3065 -55 5 -1.76 425661920 138824 155.78 3115 3115 3045 4055 2185 3120 3066.20 0.55 0 25738 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 760 5.42 1.07 12 0.56 566.00 2862.00 5390 20240521 -43.14 2575 20241209 19.03 3600 -14.86 20250210 2905 5.51 20250203 5390 -43.14 20240521 2575 19.03 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
4 20250228 140912 57 100.00 KOSDAQ 금속 N N N N N 3055 -65 5 -2.08 393823605 128410 144.10 3115 3115 3045 4055 2185 3120 3066.92 0.55 0 23044 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 758 5.40 1.07 12 0.52 566.00 2862.00 5390 20240521 -43.32 2575 20241209 18.64 3600 -15.14 20250210 2905 5.16 20250203 5390 -43.32 20240521 2575 18.64 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
5 20250228 130907 57 100.00 KOSDAQ 금속 N N N N N 3050 -70 5 -2.24 351671130 114662 128.67 3115 3115 3045 4055 2185 3120 3067.02 0.55 0 17641 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 757 5.39 1.07 12 0.46 566.00 2862.00 5390 20240521 -43.41 2575 20241209 18.45 3600 -15.28 20250210 2905 4.99 20250203 5390 -43.41 20240521 2575 18.45 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
6 20250228 120904 57 100.00 KOSDAQ 금속 N N N N N 3050 -70 5 -2.24 319417880 104092 116.81 3115 3115 3045 4055 2185 3120 3068.61 0.55 0 11560 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 757 5.39 1.07 12 0.42 566.00 2862.00 5390 20240521 -43.41 2575 20241209 18.45 3600 -15.28 20250210 2905 4.99 20250203 5390 -43.41 20240521 2575 18.45 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
7 20250228 110904 57 100.00 KOSDAQ 금속 N N N N N 3060 -60 5 -1.92 219298545 71284 79.99 3115 3115 3050 4055 2185 3120 3076.41 0.55 0 2922 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 759 5.41 1.07 12 0.29 566.00 2862.00 5390 20240521 -43.23 2575 20241209 18.83 3600 -15.00 20250210 2905 5.34 20250203 5390 -43.23 20240521 2575 18.83 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
8 20250228 100903 57 100.00 KOSDAQ 금속 N N N N N 3095 -25 5 -0.80 96102350 31115 34.92 3115 3115 3075 4055 2185 3120 3088.62 0.55 0 -4078 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 768 5.47 1.08 12 0.13 566.00 2862.00 5390 20240521 -42.58 2575 20241209 20.19 3600 -14.03 20250210 2905 6.54 20250203 5390 -42.58 20240521 2575 20.19 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
9 20250228 090906 57 100.00 KOSDAQ 금속 N N N N N 3080 -40 5 -1.28 55289475 17889 20.07 3115 3115 3080 4055 2185 3120 3090.70 0.55 0 -3245 3180 3150 3135 3105 3090 3142 3097 124 935 500 2050 5 1 24803369 764 5.44 1.08 12 0.07 566.00 2862.00 5390 20240521 -42.86 2575 20241209 19.61 3600 -14.44 20250210 2905 6.02 20250203 5390 -42.86 20240521 2575 19.61 20241209 3.86 N 128660 500 124 억 136246 N N 0 N 00 N
10 20250227 160857 57 100.00 KOSDAQ 금속 N N N N N 3120 -25 5 -0.79 272801640 86996 89.04 3135 3165 3120 4085 2205 3145 3135.82 0.50 0 11739 3205 3175 3140 3110 3075 3190 3125 124 940 500 2070 5 1 24803369 774 5.51 1.09 12 0.35 566.00 2862.00 5390 20240521 -42.12 2575 20241209 21.17 3600 -13.33 20250210 2905 7.40 20250203 5390 -42.12 20240521 2575 21.17 20241209 3.82 N 128660 500 124 억 124101 N N 0 N 00 N
11 20250227 150857 57 100.00 KOSDAQ 금속 N N N N N 3130 -15 5 -0.48 256950245 81920 83.84 3135 3165 3120 4085 2205 3145 3136.60 0.50 0 12181 3205 3175 3140 3110 3075 3190 3125 124 940 500 2070 5 1 24803369 776 5.53 1.09 12 0.33 566.00 2862.00 5390 20240521 -41.93 2575 20241209 21.55 3600 -13.06 20250210 2905 7.75 20250203 5390 -41.93 20240521 2575 21.55 20241209 3.82 N 128660 500 124 억 124101 N N 0 N 00 N
12 20250227 140900 57 100.00 KOSDAQ 금속 N N N N N 3130 -15 5 -0.48 232001925 73941 75.68 3135 3165 3120 4085 2205 3145 3137.66 0.50 0 10876 3205 3175 3140 3110 3075 3190 3125 124 940 500 2070 5 1 24803369 776 5.53 1.09 12 0.30 566.00 2862.00 5390 20240521 -41.93 2575 20241209 21.55 3600 -13.06 20250210 2905 7.75 20250203 5390 -41.93 20240521 2575 21.55 20241209 3.82 N 128660 500 124 억 124101 N N 0 N 00 N