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
146060/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
20250228,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1204,-27,5,-2.19,26857415,22293,101.81,1230,1230,1193,1600,862,1231,1204.75,1.41,0,-3126,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,289,-1.44,0.60,12,0.09,-837.00,2021.00,2580,20240220,-53.33,969,20241209,24.25,1269,-5.12,20250221,1100,9.45,20250102,2415,-50.14,20240228,969,24.25,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,-26,5,-2.11,25608834,21256,97.08,1230,1230,1193,1600,862,1231,1204.78,1.41,0,-2712,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,289,-1.44,0.60,12,0.09,-837.00,2021.00,2580,20240220,-53.29,969,20241209,24.36,1269,-5.04,20250221,1100,9.55,20250102,2415,-50.10,20240228,969,24.36,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1207,-24,5,-1.95,25278800,20982,95.83,1230,1230,1193,1600,862,1231,1204.79,1.41,0,-2438,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,290,-1.44,0.60,12,0.09,-837.00,2021.00,2580,20240220,-53.22,969,20241209,24.56,1269,-4.89,20250221,1100,9.73,20250102,2415,-50.02,20240228,969,24.56,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,130930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-32,5,-2.60,22803927,18925,86.43,1230,1230,1193,1600,862,1231,1204.96,1.41,0,-1995,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,288,-1.43,0.59,12,0.08,-837.00,2021.00,2580,20240220,-53.53,969,20241209,23.74,1269,-5.52,20250221,1100,9.00,20250102,2415,-50.35,20240228,969,23.74,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-35,5,-2.84,20258886,16798,76.72,1230,1230,1193,1600,862,1231,1206.03,1.41,0,-1798,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,287,-1.43,0.59,12,0.07,-837.00,2021.00,2580,20240220,-53.64,969,20241209,23.43,1269,-5.75,20250221,1100,8.73,20250102,2415,-50.48,20240228,969,23.43,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,110927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1202,-29,5,-2.36,17926763,14849,67.82,1230,1230,1193,1600,862,1231,1207.27,1.41,0,-1283,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,289,-1.44,0.59,12,0.06,-837.00,2021.00,2580,20240220,-53.41,969,20241209,24.05,1269,-5.28,20250221,1100,9.27,20250102,2415,-50.23,20240228,969,24.05,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,100925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1216,-15,5,-1.22,7251901,5969,27.26,1230,1230,1203,1600,862,1231,1214.93,1.41,0,-389,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,292,-1.45,0.60,12,0.02,-837.00,2021.00,2580,20240220,-52.87,969,20241209,25.49,1269,-4.18,20250221,1100,10.55,20250102,2415,-49.65,20240228,969,25.49,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250228,090929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1229,-2,5,-0.16,266353,217,0.99,1230,1230,1218,1600,862,1231,1227.43,1.41,0,-127,1245,1237,1223,1215,1201,1242,1220,24,369,100,880,1,1,24015595,295,-1.47,0.61,12,0.00,-837.00,2021.00,2580,20240220,-52.36,969,20241209,26.83,1269,-3.15,20250221,1100,11.73,20250102,2415,-49.11,20240228,969,26.83,20241209,0.55,N,146060,100,24 억,,337581,N,N,0,N,00,N
20250227,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,14,2,1.15,26670660,21894,46.31,1217,1231,1209,1582,852,1217,1218.11,1.41,0,-895,1249,1232,1223,1206,1197,1228,1202,24,365,100,870,1,1,24015595,296,-1.47,0.61,12,0.09,-837.00,2021.00,2580,20240220,-52.29,969,20241209,27.04,1269,-2.99,20250221,1100,11.91,20250102,2415,-49.03,20240228,969,27.04,20241209,0.63,N,146060,100,24 억,,338476,N,N,0,N,00,N
20250227,150919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,8,2,0.66,24465286,20099,42.51,1217,1229,1209,1582,852,1217,1217.24,1.41,0,-895,1249,1232,1223,1206,1197,1228,1202,24,365,100,870,1,1,24015595,294,-1.46,0.61,12,0.08,-837.00,2021.00,2580,20240220,-52.52,969,20241209,26.42,1269,-3.47,20250221,1100,11.36,20250102,2415,-49.28,20240228,969,26.42,20241209,0.63,N,146060,100,24 억,,338476,N,N,0,N,00,N
20250227,140922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1217,0,3,0.00,13805063,11339,23.98,1217,1229,1209,1582,852,1217,1217.49,1.41,0,-1278,1249,1232,1223,1206,1197,1228,1202,24,365,100,870,1,1,24015595,292,-1.45,0.60,12,0.05,-837.00,2021.00,2580,20240220,-52.83,969,20241209,25.59,1269,-4.10,20250221,1100,10.64,20250102,2415,-49.61,20240228,969,25.59,20241209,0.63,N,146060,100,24 억,,338476,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 160929 57 100.00 KOSDAQ 금속 N N N N N 1204 -27 5 -2.19 26857415 22293 101.81 1230 1230 1193 1600 862 1231 1204.75 1.41 0 -3126 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 289 -1.44 0.60 12 0.09 -837.00 2021.00 2580 20240220 -53.33 969 20241209 24.25 1269 -5.12 20250221 1100 9.45 20250102 2415 -50.14 20240228 969 24.25 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
3 20250228 150934 57 100.00 KOSDAQ 금속 N N N N N 1205 -26 5 -2.11 25608834 21256 97.08 1230 1230 1193 1600 862 1231 1204.78 1.41 0 -2712 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 289 -1.44 0.60 12 0.09 -837.00 2021.00 2580 20240220 -53.29 969 20241209 24.36 1269 -5.04 20250221 1100 9.55 20250102 2415 -50.10 20240228 969 24.36 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
4 20250228 140935 57 100.00 KOSDAQ 금속 N N N N N 1207 -24 5 -1.95 25278800 20982 95.83 1230 1230 1193 1600 862 1231 1204.79 1.41 0 -2438 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 290 -1.44 0.60 12 0.09 -837.00 2021.00 2580 20240220 -53.22 969 20241209 24.56 1269 -4.89 20250221 1100 9.73 20250102 2415 -50.02 20240228 969 24.56 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
5 20250228 130930 57 100.00 KOSDAQ 금속 N N N N N 1199 -32 5 -2.60 22803927 18925 86.43 1230 1230 1193 1600 862 1231 1204.96 1.41 0 -1995 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 288 -1.43 0.59 12 0.08 -837.00 2021.00 2580 20240220 -53.53 969 20241209 23.74 1269 -5.52 20250221 1100 9.00 20250102 2415 -50.35 20240228 969 23.74 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
6 20250228 120926 57 100.00 KOSDAQ 금속 N N N N N 1196 -35 5 -2.84 20258886 16798 76.72 1230 1230 1193 1600 862 1231 1206.03 1.41 0 -1798 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 287 -1.43 0.59 12 0.07 -837.00 2021.00 2580 20240220 -53.64 969 20241209 23.43 1269 -5.75 20250221 1100 8.73 20250102 2415 -50.48 20240228 969 23.43 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
7 20250228 110927 57 100.00 KOSDAQ 금속 N N N N N 1202 -29 5 -2.36 17926763 14849 67.82 1230 1230 1193 1600 862 1231 1207.27 1.41 0 -1283 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 289 -1.44 0.59 12 0.06 -837.00 2021.00 2580 20240220 -53.41 969 20241209 24.05 1269 -5.28 20250221 1100 9.27 20250102 2415 -50.23 20240228 969 24.05 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
8 20250228 100925 57 100.00 KOSDAQ 금속 N N N N N 1216 -15 5 -1.22 7251901 5969 27.26 1230 1230 1203 1600 862 1231 1214.93 1.41 0 -389 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 292 -1.45 0.60 12 0.02 -837.00 2021.00 2580 20240220 -52.87 969 20241209 25.49 1269 -4.18 20250221 1100 10.55 20250102 2415 -49.65 20240228 969 25.49 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
9 20250228 090929 57 100.00 KOSDAQ 금속 N N N N N 1229 -2 5 -0.16 266353 217 0.99 1230 1230 1218 1600 862 1231 1227.43 1.41 0 -127 1245 1237 1223 1215 1201 1242 1220 24 369 100 880 1 1 24015595 295 -1.47 0.61 12 0.00 -837.00 2021.00 2580 20240220 -52.36 969 20241209 26.83 1269 -3.15 20250221 1100 11.73 20250102 2415 -49.11 20240228 969 26.83 20241209 0.55 N 146060 100 24 억 337581 N N 0 N 00 N
10 20250227 160920 57 100.00 KOSDAQ 금속 N N N N N 1231 14 2 1.15 26670660 21894 46.31 1217 1231 1209 1582 852 1217 1218.11 1.41 0 -895 1249 1232 1223 1206 1197 1228 1202 24 365 100 870 1 1 24015595 296 -1.47 0.61 12 0.09 -837.00 2021.00 2580 20240220 -52.29 969 20241209 27.04 1269 -2.99 20250221 1100 11.91 20250102 2415 -49.03 20240228 969 27.04 20241209 0.63 N 146060 100 24 억 338476 N N 0 N 00 N
11 20250227 150919 57 100.00 KOSDAQ 금속 N N N N N 1225 8 2 0.66 24465286 20099 42.51 1217 1229 1209 1582 852 1217 1217.24 1.41 0 -895 1249 1232 1223 1206 1197 1228 1202 24 365 100 870 1 1 24015595 294 -1.46 0.61 12 0.08 -837.00 2021.00 2580 20240220 -52.52 969 20241209 26.42 1269 -3.47 20250221 1100 11.36 20250102 2415 -49.28 20240228 969 26.42 20241209 0.63 N 146060 100 24 억 338476 N N 0 N 00 N
12 20250227 140922 57 100.00 KOSDAQ 금속 N N N N N 1217 0 3 0.00 13805063 11339 23.98 1217 1229 1209 1582 852 1217 1217.49 1.41 0 -1278 1249 1232 1223 1206 1197 1228 1202 24 365 100 870 1 1 24015595 292 -1.45 0.60 12 0.05 -837.00 2021.00 2580 20240220 -52.83 969 20241209 25.59 1269 -4.10 20250221 1100 10.64 20250102 2415 -49.61 20240228 969 25.59 20241209 0.63 N 146060 100 24 억 338476 N N 0 N 00 N