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
147830/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
20250228,160930,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6160,-460,5,-6.95,2239820680,356795,43.89,6400,6470,6150,8600,4640,6620,6277.83,0.21,0,-1434,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1232,16.92,1.56,12,1.78,364.00,3951.00,11680,20240711,-47.26,3360,20240227,83.33,8510,-27.61,20250114,5460,12.82,20250102,11680,-47.26,20240711,3385,81.98,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,150935,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6150,-470,5,-7.10,2113941660,336392,41.38,6400,6470,6150,8600,4640,6620,6284.16,0.21,0,2958,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1230,16.90,1.56,12,1.68,364.00,3951.00,11680,20240711,-47.35,3360,20240227,83.04,8510,-27.73,20250114,5460,12.64,20250102,11680,-47.35,20240711,3385,81.68,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,140936,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6240,-380,5,-5.74,1852403490,294130,36.18,6400,6470,6200,8600,4640,6620,6297.90,0.21,0,11517,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1248,17.14,1.58,12,1.47,364.00,3951.00,11680,20240711,-46.58,3360,20240227,85.71,8510,-26.67,20250114,5460,14.29,20250102,11680,-46.58,20240711,3385,84.34,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,130931,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6230,-390,5,-5.89,1652625340,262054,32.24,6400,6470,6200,8600,4640,6620,6306.42,0.21,0,13734,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1246,17.12,1.58,12,1.31,364.00,3951.00,11680,20240711,-46.66,3360,20240227,85.42,8510,-26.79,20250114,5460,14.10,20250102,11680,-46.66,20240711,3385,84.05,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,120927,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6240,-380,5,-5.74,1502167770,237912,29.27,6400,6470,6210,8600,4640,6620,6313.96,0.21,0,27353,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1248,17.14,1.58,12,1.19,364.00,3951.00,11680,20240711,-46.58,3360,20240227,85.71,8510,-26.67,20250114,5460,14.29,20250102,11680,-46.58,20240711,3385,84.34,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,110928,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6270,-350,5,-5.29,1337459330,211582,26.03,6400,6470,6210,8600,4640,6620,6321.23,0.21,0,35578,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1254,17.23,1.59,12,1.06,364.00,3951.00,11680,20240711,-46.32,3360,20240227,86.61,8510,-26.32,20250114,5460,14.84,20250102,11680,-46.32,20240711,3385,85.23,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,100927,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6330,-290,5,-4.38,856596960,134604,16.56,6400,6470,6260,8600,4640,6620,6363.82,0.21,0,20435,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1266,17.39,1.60,12,0.67,364.00,3951.00,11680,20240711,-45.80,3360,20240227,88.39,8510,-25.62,20250114,5460,15.93,20250102,11680,-45.80,20240711,3385,87.00,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250228,090930,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6410,-210,5,-3.17,221228850,34535,4.25,6400,6470,6360,8600,4640,6620,6405.89,0.21,0,5125,7020,6820,6670,6470,6320,6920,6570,100,1980,500,4230,10,1,20000000,1282,17.61,1.62,12,0.17,364.00,3951.00,11680,20240711,-45.12,3360,20240227,90.77,8510,-24.68,20250114,5460,17.40,20250102,11680,-45.12,20240711,3385,89.36,20240228,7.20,N,147830,500,100 억,,41166,N,N,0,N,00,N
20250227,160920,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6620,-100,5,-1.49,5088277720,764588,111.52,6560,6870,6520,8730,4710,6720,6655.06,0.37,0,-32751,7220,6970,6540,6290,5860,7095,6415,100,2010,500,4300,10,1,20000000,1324,18.19,1.68,12,3.82,364.00,3951.00,11680,20240711,-43.32,3360,20240227,97.02,8510,-22.21,20250114,5460,21.25,20250102,11680,-43.32,20240711,3360,97.02,20240227,7.26,N,147830,500,100 억,,73615,N,N,0,N,00,N
20250227,150920,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6630,-90,5,-1.34,4767228340,716056,104.44,6560,6870,6520,8730,4710,6720,6657.60,0.37,0,-29287,7220,6970,6540,6290,5860,7095,6415,100,2010,500,4300,10,1,20000000,1326,18.21,1.68,12,3.58,364.00,3951.00,11680,20240711,-43.24,3360,20240227,97.32,8510,-22.09,20250114,5460,21.43,20250102,11680,-43.24,20240711,3360,97.32,20240227,7.26,N,147830,500,100 억,,73615,N,N,0,N,00,N
20250227,140923,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6610,-110,5,-1.64,4347487240,652332,95.15,6560,6870,6520,8730,4710,6720,6664.51,0.37,0,-33402,7220,6970,6540,6290,5860,7095,6415,100,2010,500,4300,10,1,20000000,1322,18.16,1.67,12,3.26,364.00,3951.00,11680,20240711,-43.41,3360,20240227,96.73,8510,-22.33,20250114,5460,21.06,20250102,11680,-43.41,20240711,3360,96.73,20240227,7.26,N,147830,500,100 억,,73615,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 160930 55 60.00 KOSDAQ 금속 N N N Y 60 N 6160 -460 5 -6.95 2239820680 356795 43.89 6400 6470 6150 8600 4640 6620 6277.83 0.21 0 -1434 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1232 16.92 1.56 12 1.78 364.00 3951.00 11680 20240711 -47.26 3360 20240227 83.33 8510 -27.61 20250114 5460 12.82 20250102 11680 -47.26 20240711 3385 81.98 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
3 20250228 150935 55 60.00 KOSDAQ 금속 N N N Y 60 N 6150 -470 5 -7.10 2113941660 336392 41.38 6400 6470 6150 8600 4640 6620 6284.16 0.21 0 2958 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1230 16.90 1.56 12 1.68 364.00 3951.00 11680 20240711 -47.35 3360 20240227 83.04 8510 -27.73 20250114 5460 12.64 20250102 11680 -47.35 20240711 3385 81.68 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
4 20250228 140936 55 60.00 KOSDAQ 금속 N N N Y 60 N 6240 -380 5 -5.74 1852403490 294130 36.18 6400 6470 6200 8600 4640 6620 6297.90 0.21 0 11517 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1248 17.14 1.58 12 1.47 364.00 3951.00 11680 20240711 -46.58 3360 20240227 85.71 8510 -26.67 20250114 5460 14.29 20250102 11680 -46.58 20240711 3385 84.34 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
5 20250228 130931 55 60.00 KOSDAQ 금속 N N N Y 60 N 6230 -390 5 -5.89 1652625340 262054 32.24 6400 6470 6200 8600 4640 6620 6306.42 0.21 0 13734 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1246 17.12 1.58 12 1.31 364.00 3951.00 11680 20240711 -46.66 3360 20240227 85.42 8510 -26.79 20250114 5460 14.10 20250102 11680 -46.66 20240711 3385 84.05 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
6 20250228 120927 55 60.00 KOSDAQ 금속 N N N Y 60 N 6240 -380 5 -5.74 1502167770 237912 29.27 6400 6470 6210 8600 4640 6620 6313.96 0.21 0 27353 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1248 17.14 1.58 12 1.19 364.00 3951.00 11680 20240711 -46.58 3360 20240227 85.71 8510 -26.67 20250114 5460 14.29 20250102 11680 -46.58 20240711 3385 84.34 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
7 20250228 110928 55 60.00 KOSDAQ 금속 N N N Y 60 N 6270 -350 5 -5.29 1337459330 211582 26.03 6400 6470 6210 8600 4640 6620 6321.23 0.21 0 35578 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1254 17.23 1.59 12 1.06 364.00 3951.00 11680 20240711 -46.32 3360 20240227 86.61 8510 -26.32 20250114 5460 14.84 20250102 11680 -46.32 20240711 3385 85.23 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
8 20250228 100927 55 60.00 KOSDAQ 금속 N N N Y 60 N 6330 -290 5 -4.38 856596960 134604 16.56 6400 6470 6260 8600 4640 6620 6363.82 0.21 0 20435 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1266 17.39 1.60 12 0.67 364.00 3951.00 11680 20240711 -45.80 3360 20240227 88.39 8510 -25.62 20250114 5460 15.93 20250102 11680 -45.80 20240711 3385 87.00 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
9 20250228 090930 55 60.00 KOSDAQ 금속 N N N Y 60 N 6410 -210 5 -3.17 221228850 34535 4.25 6400 6470 6360 8600 4640 6620 6405.89 0.21 0 5125 7020 6820 6670 6470 6320 6920 6570 100 1980 500 4230 10 1 20000000 1282 17.61 1.62 12 0.17 364.00 3951.00 11680 20240711 -45.12 3360 20240227 90.77 8510 -24.68 20250114 5460 17.40 20250102 11680 -45.12 20240711 3385 89.36 20240228 7.20 N 147830 500 100 억 41166 N N 0 N 00 N
10 20250227 160920 55 60.00 KOSDAQ 금속 N N N Y 60 N 6620 -100 5 -1.49 5088277720 764588 111.52 6560 6870 6520 8730 4710 6720 6655.06 0.37 0 -32751 7220 6970 6540 6290 5860 7095 6415 100 2010 500 4300 10 1 20000000 1324 18.19 1.68 12 3.82 364.00 3951.00 11680 20240711 -43.32 3360 20240227 97.02 8510 -22.21 20250114 5460 21.25 20250102 11680 -43.32 20240711 3360 97.02 20240227 7.26 N 147830 500 100 억 73615 N N 0 N 00 N
11 20250227 150920 55 60.00 KOSDAQ 금속 N N N Y 60 N 6630 -90 5 -1.34 4767228340 716056 104.44 6560 6870 6520 8730 4710 6720 6657.60 0.37 0 -29287 7220 6970 6540 6290 5860 7095 6415 100 2010 500 4300 10 1 20000000 1326 18.21 1.68 12 3.58 364.00 3951.00 11680 20240711 -43.24 3360 20240227 97.32 8510 -22.09 20250114 5460 21.43 20250102 11680 -43.24 20240711 3360 97.32 20240227 7.26 N 147830 500 100 억 73615 N N 0 N 00 N
12 20250227 140923 55 60.00 KOSDAQ 금속 N N N Y 60 N 6610 -110 5 -1.64 4347487240 652332 95.15 6560 6870 6520 8730 4710 6720 6664.51 0.37 0 -33402 7220 6970 6540 6290 5860 7095 6415 100 2010 500 4300 10 1 20000000 1322 18.16 1.67 12 3.26 364.00 3951.00 11680 20240711 -43.41 3360 20240227 96.73 8510 -22.33 20250114 5460 21.06 20250102 11680 -43.41 20240711 3360 96.73 20240227 7.26 N 147830 500 100 억 73615 N N 0 N 00 N