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
138070/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
20250228,160918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-25,5,-1.02,278371820,115979,103.87,2410,2425,2380,3185,1715,2450,2400.19,4.64,0,-38327,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,424,10.59,0.52,12,0.66,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2380,1.89,20250228,4145,-41.50,20240417,2100,15.48,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,150922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-60,5,-2.45,255546090,106527,95.40,2410,2425,2380,3185,1715,2450,2398.89,4.64,0,-33974,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,418,10.44,0.52,12,0.61,229.00,4638.00,4145,20240417,-42.34,2100,20240806,13.81,2740,-12.77,20250117,2380,0.42,20250228,4145,-42.34,20240417,2100,13.81,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-50,5,-2.04,212105285,88346,79.12,2410,2425,2385,3185,1715,2450,2400.85,4.64,0,-20643,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,420,10.48,0.52,12,0.50,229.00,4638.00,4145,20240417,-42.10,2100,20240806,14.29,2740,-12.41,20250117,2385,0.63,20250228,4145,-42.10,20240417,2100,14.29,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-50,5,-2.04,203903075,84938,76.07,2410,2425,2385,3185,1715,2450,2400.61,4.64,0,-20625,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,420,10.48,0.52,12,0.49,229.00,4638.00,4145,20240417,-42.10,2100,20240806,14.29,2740,-12.41,20250117,2385,0.63,20250228,4145,-42.10,20240417,2100,14.29,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,120915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-45,5,-1.84,164869640,68661,61.49,2410,2425,2385,3185,1715,2450,2401.21,4.64,0,-12063,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,421,10.50,0.52,12,0.39,229.00,4638.00,4145,20240417,-41.98,2100,20240806,14.52,2740,-12.23,20250117,2385,0.84,20250228,4145,-41.98,20240417,2100,14.52,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,110916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-40,5,-1.63,150365125,62640,56.10,2410,2425,2385,3185,1715,2450,2400.46,4.64,0,-8263,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,422,10.52,0.52,12,0.36,229.00,4638.00,4145,20240417,-41.86,2100,20240806,14.76,2740,-12.04,20250117,2385,1.05,20250228,4145,-41.86,20240417,2100,14.76,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,100914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-40,5,-1.63,132977415,55405,49.62,2410,2425,2385,3185,1715,2450,2400.10,4.64,0,-3583,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,422,10.52,0.52,12,0.32,229.00,4638.00,4145,20240417,-41.86,2100,20240806,14.76,2740,-12.04,20250117,2385,1.05,20250228,4145,-41.86,20240417,2100,14.76,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250228,090918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-40,5,-1.63,25241190,10503,9.41,2410,2420,2390,3185,1715,2450,2403.24,4.64,0,-1223,2550,2500,2455,2405,2360,2477,2382,88,735,500,1510,5,1,17503204,422,10.52,0.52,12,0.06,229.00,4638.00,4145,20240417,-41.86,2100,20240806,14.76,2740,-12.04,20250117,2390,0.84,20250228,4145,-41.86,20240417,2100,14.76,20240806,3.98,N,138070,500,87 억,,812925,N,N,0,N,00,N
20250227,160908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-45,5,-1.80,272976485,111647,50.52,2495,2505,2410,3240,1750,2495,2445.00,4.80,0,-27738,2568,2531,2503,2466,2438,2517,2452,88,745,500,1540,5,1,17503204,429,10.70,0.53,12,0.64,229.00,4638.00,4145,20240417,-40.89,2100,20240806,16.67,2740,-10.58,20250117,2410,1.66,20250227,4145,-40.89,20240417,2100,16.67,20240806,3.97,N,138070,500,87 억,,840104,N,N,0,N,00,N
20250227,150908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-60,5,-2.40,256069875,104694,47.38,2495,2505,2410,3240,1750,2495,2445.89,4.80,0,-28191,2568,2531,2503,2466,2438,2517,2452,88,745,500,1540,5,1,17503204,426,10.63,0.53,12,0.60,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2410,1.04,20250227,4145,-41.25,20240417,2100,15.95,20240806,3.97,N,138070,500,87 억,,840104,N,N,0,N,00,N
20250227,140911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-40,5,-1.60,235986020,96469,43.66,2495,2505,2410,3240,1750,2495,2446.24,4.80,0,-23330,2568,2531,2503,2466,2438,2517,2452,88,745,500,1540,5,1,17503204,430,10.72,0.53,12,0.55,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2410,1.87,20250227,4145,-40.77,20240417,2100,16.90,20240806,3.97,N,138070,500,87 억,,840104,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 160918 57 100.00 KOSDAQ 금속 N N N N N 2425 -25 5 -1.02 278371820 115979 103.87 2410 2425 2380 3185 1715 2450 2400.19 4.64 0 -38327 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 424 10.59 0.52 12 0.66 229.00 4638.00 4145 20240417 -41.50 2100 20240806 15.48 2740 -11.50 20250117 2380 1.89 20250228 4145 -41.50 20240417 2100 15.48 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
3 20250228 150922 57 100.00 KOSDAQ 금속 N N N N N 2390 -60 5 -2.45 255546090 106527 95.40 2410 2425 2380 3185 1715 2450 2398.89 4.64 0 -33974 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 418 10.44 0.52 12 0.61 229.00 4638.00 4145 20240417 -42.34 2100 20240806 13.81 2740 -12.77 20250117 2380 0.42 20250228 4145 -42.34 20240417 2100 13.81 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
4 20250228 140923 57 100.00 KOSDAQ 금속 N N N N N 2400 -50 5 -2.04 212105285 88346 79.12 2410 2425 2385 3185 1715 2450 2400.85 4.64 0 -20643 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 420 10.48 0.52 12 0.50 229.00 4638.00 4145 20240417 -42.10 2100 20240806 14.29 2740 -12.41 20250117 2385 0.63 20250228 4145 -42.10 20240417 2100 14.29 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
5 20250228 130918 57 100.00 KOSDAQ 금속 N N N N N 2400 -50 5 -2.04 203903075 84938 76.07 2410 2425 2385 3185 1715 2450 2400.61 4.64 0 -20625 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 420 10.48 0.52 12 0.49 229.00 4638.00 4145 20240417 -42.10 2100 20240806 14.29 2740 -12.41 20250117 2385 0.63 20250228 4145 -42.10 20240417 2100 14.29 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
6 20250228 120915 57 100.00 KOSDAQ 금속 N N N N N 2405 -45 5 -1.84 164869640 68661 61.49 2410 2425 2385 3185 1715 2450 2401.21 4.64 0 -12063 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 421 10.50 0.52 12 0.39 229.00 4638.00 4145 20240417 -41.98 2100 20240806 14.52 2740 -12.23 20250117 2385 0.84 20250228 4145 -41.98 20240417 2100 14.52 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
7 20250228 110916 57 100.00 KOSDAQ 금속 N N N N N 2410 -40 5 -1.63 150365125 62640 56.10 2410 2425 2385 3185 1715 2450 2400.46 4.64 0 -8263 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 422 10.52 0.52 12 0.36 229.00 4638.00 4145 20240417 -41.86 2100 20240806 14.76 2740 -12.04 20250117 2385 1.05 20250228 4145 -41.86 20240417 2100 14.76 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
8 20250228 100914 57 100.00 KOSDAQ 금속 N N N N N 2410 -40 5 -1.63 132977415 55405 49.62 2410 2425 2385 3185 1715 2450 2400.10 4.64 0 -3583 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 422 10.52 0.52 12 0.32 229.00 4638.00 4145 20240417 -41.86 2100 20240806 14.76 2740 -12.04 20250117 2385 1.05 20250228 4145 -41.86 20240417 2100 14.76 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
9 20250228 090918 57 100.00 KOSDAQ 금속 N N N N N 2410 -40 5 -1.63 25241190 10503 9.41 2410 2420 2390 3185 1715 2450 2403.24 4.64 0 -1223 2550 2500 2455 2405 2360 2477 2382 88 735 500 1510 5 1 17503204 422 10.52 0.52 12 0.06 229.00 4638.00 4145 20240417 -41.86 2100 20240806 14.76 2740 -12.04 20250117 2390 0.84 20250228 4145 -41.86 20240417 2100 14.76 20240806 3.98 N 138070 500 87 억 812925 N N 0 N 00 N
10 20250227 160908 57 100.00 KOSDAQ 금속 N N N N N 2450 -45 5 -1.80 272976485 111647 50.52 2495 2505 2410 3240 1750 2495 2445.00 4.80 0 -27738 2568 2531 2503 2466 2438 2517 2452 88 745 500 1540 5 1 17503204 429 10.70 0.53 12 0.64 229.00 4638.00 4145 20240417 -40.89 2100 20240806 16.67 2740 -10.58 20250117 2410 1.66 20250227 4145 -40.89 20240417 2100 16.67 20240806 3.97 N 138070 500 87 억 840104 N N 0 N 00 N
11 20250227 150908 57 100.00 KOSDAQ 금속 N N N N N 2435 -60 5 -2.40 256069875 104694 47.38 2495 2505 2410 3240 1750 2495 2445.89 4.80 0 -28191 2568 2531 2503 2466 2438 2517 2452 88 745 500 1540 5 1 17503204 426 10.63 0.53 12 0.60 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2410 1.04 20250227 4145 -41.25 20240417 2100 15.95 20240806 3.97 N 138070 500 87 억 840104 N N 0 N 00 N
12 20250227 140911 57 100.00 KOSDAQ 금속 N N N N N 2455 -40 5 -1.60 235986020 96469 43.66 2495 2505 2410 3240 1750 2495 2446.24 4.80 0 -23330 2568 2531 2503 2466 2438 2517 2452 88 745 500 1540 5 1 17503204 430 10.72 0.53 12 0.55 229.00 4638.00 4145 20240417 -40.77 2100 20240806 16.90 2740 -10.40 20250117 2410 1.87 20250227 4145 -40.77 20240417 2100 16.90 20240806 3.97 N 138070 500 87 억 840104 N N 0 N 00 N