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
140520/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
20250228,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-40,5,-1.94,12916855,6357,26.19,2050,2080,2015,2675,1445,2060,2031.91,0.21,0,-439,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,426,16.56,0.28,12,0.03,122.00,7191.00,2735,20240612,-26.14,1920,20241209,5.21,2135,-5.39,20250123,1995,1.25,20250219,2735,-26.14,20240612,1920,5.21,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-30,5,-1.46,12001795,5904,24.32,2050,2080,2015,2675,1445,2060,2032.82,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,429,16.64,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.78,1920,20241209,5.73,2135,-4.92,20250123,1995,1.75,20250219,2735,-25.78,20240612,1920,5.73,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,140928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-30,5,-1.46,11382140,5598,23.06,2050,2080,2015,2675,1445,2060,2033.25,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,429,16.64,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.78,1920,20241209,5.73,2135,-4.92,20250123,1995,1.75,20250219,2735,-25.78,20240612,1920,5.73,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-30,5,-1.46,11224840,5520,22.74,2050,2080,2015,2675,1445,2060,2033.49,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,429,16.64,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.78,1920,20241209,5.73,2135,-4.92,20250123,1995,1.75,20250219,2735,-25.78,20240612,1920,5.73,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,120919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-20,5,-0.97,11097560,5457,22.48,2050,2080,2020,2675,1445,2060,2033.64,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,431,16.72,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,110920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-15,5,-0.73,5342355,2612,10.76,2050,2080,2020,2675,1445,2060,2045.31,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,432,16.76,0.28,12,0.01,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2135,-4.22,20250123,1995,2.51,20250219,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,100918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-15,5,-0.73,4436620,2166,8.92,2050,2080,2020,2675,1445,2060,2048.30,0.21,0,-152,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,432,16.76,0.28,12,0.01,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2135,-4.22,20250123,1995,2.51,20250219,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250228,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-10,5,-0.49,6150,3,0.01,2050,2050,2050,2675,1445,2060,2050.00,0.21,0,0,2093,2076,2048,2031,2003,2062,2017,106,615,500,1480,5,1,21109243,433,16.80,0.29,12,0.00,122.00,7191.00,2735,20240612,-25.05,1920,20241209,6.77,2135,-3.98,20250123,1995,2.76,20250219,2735,-25.05,20240612,1920,6.77,20241209,1.07,N,140520,500,105 억,,43984,N,N,0,N,00,N
20250227,160913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,49378150,24276,481.67,2065,2065,2020,2680,1450,2065,2034.03,0.22,0,-1482,2081,2072,2056,2047,2031,2077,2052,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.12,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,45466,N,N,0,N,00,N
20250227,150912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,48309090,23757,471.37,2065,2065,2020,2680,1450,2065,2033.47,0.22,0,-1482,2081,2072,2056,2047,2031,2077,2052,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.11,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,45466,N,N,0,N,00,N
20250227,140916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-40,5,-1.94,41096575,20218,401.15,2065,2065,2020,2680,1450,2065,2032.67,0.22,0,-1132,2081,2072,2056,2047,2031,2077,2052,106,615,500,1480,5,1,21109243,427,16.60,0.28,12,0.10,122.00,7191.00,2735,20240612,-25.96,1920,20241209,5.47,2135,-5.15,20250123,1995,1.50,20250219,2735,-25.96,20240612,1920,5.47,20241209,1.07,N,140520,500,105 억,,45466,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 160922 57 100.00 KOSDAQ 금속 N N N N N 2020 -40 5 -1.94 12916855 6357 26.19 2050 2080 2015 2675 1445 2060 2031.91 0.21 0 -439 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 426 16.56 0.28 12 0.03 122.00 7191.00 2735 20240612 -26.14 1920 20241209 5.21 2135 -5.39 20250123 1995 1.25 20250219 2735 -26.14 20240612 1920 5.21 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
3 20250228 150926 57 100.00 KOSDAQ 금속 N N N N N 2030 -30 5 -1.46 12001795 5904 24.32 2050 2080 2015 2675 1445 2060 2032.82 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 429 16.64 0.28 12 0.03 122.00 7191.00 2735 20240612 -25.78 1920 20241209 5.73 2135 -4.92 20250123 1995 1.75 20250219 2735 -25.78 20240612 1920 5.73 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
4 20250228 140928 57 100.00 KOSDAQ 금속 N N N N N 2030 -30 5 -1.46 11382140 5598 23.06 2050 2080 2015 2675 1445 2060 2033.25 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 429 16.64 0.28 12 0.03 122.00 7191.00 2735 20240612 -25.78 1920 20241209 5.73 2135 -4.92 20250123 1995 1.75 20250219 2735 -25.78 20240612 1920 5.73 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
5 20250228 130923 57 100.00 KOSDAQ 금속 N N N N N 2030 -30 5 -1.46 11224840 5520 22.74 2050 2080 2015 2675 1445 2060 2033.49 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 429 16.64 0.28 12 0.03 122.00 7191.00 2735 20240612 -25.78 1920 20241209 5.73 2135 -4.92 20250123 1995 1.75 20250219 2735 -25.78 20240612 1920 5.73 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
6 20250228 120919 57 100.00 KOSDAQ 금속 N N N N N 2040 -20 5 -0.97 11097560 5457 22.48 2050 2080 2020 2675 1445 2060 2033.64 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 431 16.72 0.28 12 0.03 122.00 7191.00 2735 20240612 -25.41 1920 20241209 6.25 2135 -4.45 20250123 1995 2.26 20250219 2735 -25.41 20240612 1920 6.25 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
7 20250228 110920 57 100.00 KOSDAQ 금속 N N N N N 2045 -15 5 -0.73 5342355 2612 10.76 2050 2080 2020 2675 1445 2060 2045.31 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 432 16.76 0.28 12 0.01 122.00 7191.00 2735 20240612 -25.23 1920 20241209 6.51 2135 -4.22 20250123 1995 2.51 20250219 2735 -25.23 20240612 1920 6.51 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
8 20250228 100918 57 100.00 KOSDAQ 금속 N N N N N 2045 -15 5 -0.73 4436620 2166 8.92 2050 2080 2020 2675 1445 2060 2048.30 0.21 0 -152 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 432 16.76 0.28 12 0.01 122.00 7191.00 2735 20240612 -25.23 1920 20241209 6.51 2135 -4.22 20250123 1995 2.51 20250219 2735 -25.23 20240612 1920 6.51 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
9 20250228 090922 57 100.00 KOSDAQ 금속 N N N N N 2050 -10 5 -0.49 6150 3 0.01 2050 2050 2050 2675 1445 2060 2050.00 0.21 0 0 2093 2076 2048 2031 2003 2062 2017 106 615 500 1480 5 1 21109243 433 16.80 0.29 12 0.00 122.00 7191.00 2735 20240612 -25.05 1920 20241209 6.77 2135 -3.98 20250123 1995 2.76 20250219 2735 -25.05 20240612 1920 6.77 20241209 1.07 N 140520 500 105 억 43984 N N 0 N 00 N
10 20250227 160913 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 49378150 24276 481.67 2065 2065 2020 2680 1450 2065 2034.03 0.22 0 -1482 2081 2072 2056 2047 2031 2077 2052 106 615 500 1480 5 1 21109243 435 16.89 0.29 12 0.12 122.00 7191.00 2735 20240612 -24.68 1920 20241209 7.29 2135 -3.51 20250123 1995 3.26 20250219 2735 -24.68 20240612 1920 7.29 20241209 1.07 N 140520 500 105 억 45466 N N 0 N 00 N
11 20250227 150912 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 48309090 23757 471.37 2065 2065 2020 2680 1450 2065 2033.47 0.22 0 -1482 2081 2072 2056 2047 2031 2077 2052 106 615 500 1480 5 1 21109243 435 16.89 0.29 12 0.11 122.00 7191.00 2735 20240612 -24.68 1920 20241209 7.29 2135 -3.51 20250123 1995 3.26 20250219 2735 -24.68 20240612 1920 7.29 20241209 1.07 N 140520 500 105 억 45466 N N 0 N 00 N
12 20250227 140916 57 100.00 KOSDAQ 금속 N N N N N 2025 -40 5 -1.94 41096575 20218 401.15 2065 2065 2020 2680 1450 2065 2032.67 0.22 0 -1132 2081 2072 2056 2047 2031 2077 2052 106 615 500 1480 5 1 21109243 427 16.60 0.28 12 0.10 122.00 7191.00 2735 20240612 -25.96 1920 20241209 5.47 2135 -5.15 20250123 1995 1.50 20250219 2735 -25.96 20240612 1920 5.47 20241209 1.07 N 140520 500 105 억 45466 N N 0 N 00 N