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
148930/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
20250228,160931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-165,5,-3.81,127717865,31282,75.92,4240,4295,4030,5630,3035,4335,4082.26,0.68,0,-5187,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,424,7.53,0.69,12,0.31,554.00,6023.00,8450,20240222,-50.65,3000,20241209,39.00,4795,-13.03,20250224,3455,20.69,20250102,7510,-44.47,20240308,3000,39.00,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-200,5,-4.61,124649700,30542,74.12,4240,4295,4030,5630,3035,4335,4080.72,0.68,0,-4843,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,421,7.46,0.69,12,0.30,554.00,6023.00,8450,20240222,-51.07,3000,20241209,37.83,4795,-13.76,20250224,3455,19.68,20250102,7510,-44.94,20240308,3000,37.83,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,140937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-175,5,-4.04,119758125,29354,71.24,4240,4295,4030,5630,3035,4335,4079.23,0.68,0,-4686,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,423,7.51,0.69,12,0.29,554.00,6023.00,8450,20240222,-50.77,3000,20241209,38.67,4795,-13.24,20250224,3455,20.41,20250102,7510,-44.61,20240308,3000,38.67,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,-265,5,-6.11,105303765,25834,62.70,4240,4295,4030,5630,3035,4335,4075.53,0.68,0,-2803,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,414,7.35,0.68,12,0.25,554.00,6023.00,8450,20240222,-51.83,3000,20241209,35.67,4795,-15.12,20250224,3455,17.80,20250102,7510,-45.81,20240308,3000,35.67,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,120928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-290,5,-6.69,89937075,22039,53.49,4240,4295,4030,5630,3035,4335,4080.07,0.68,0,-2771,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,412,7.30,0.67,12,0.22,554.00,6023.00,8450,20240222,-52.13,3000,20241209,34.83,4795,-15.64,20250224,3455,17.08,20250102,7510,-46.14,20240308,3000,34.83,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,-295,5,-6.81,81306440,19907,48.31,4240,4295,4030,5630,3035,4335,4083.51,0.68,0,-2567,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,411,7.29,0.67,12,0.20,554.00,6023.00,8450,20240222,-52.19,3000,20241209,34.67,4795,-15.75,20250224,3455,16.93,20250102,7510,-46.21,20240308,3000,34.67,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,100928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-270,5,-6.23,71021295,17363,42.14,4240,4295,4030,5630,3035,4335,4089.48,0.68,0,-1951,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,414,7.34,0.67,12,0.17,554.00,6023.00,8450,20240222,-51.89,3000,20241209,35.50,4795,-15.22,20250224,3455,17.66,20250102,7510,-45.87,20240308,3000,35.50,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250228,090931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-285,5,-6.57,28771000,6977,16.93,4240,4295,4050,5630,3035,4335,4121.74,0.68,0,-1175,4591,4462,4351,4222,4111,4407,4167,51,1295,500,2680,5,1,10175213,412,7.31,0.67,12,0.07,554.00,6023.00,8450,20240222,-52.07,3000,20241209,35.00,4795,-15.54,20250224,3455,17.22,20250102,7510,-46.07,20240308,3000,35.00,20241209,2.01,N,148930,500,50 억,,69068,N,N,0,N,00,N
20250227,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-85,5,-1.92,177999600,41175,18.34,4385,4480,4240,5740,3095,4420,4322.99,0.75,0,-6803,4983,4701,4418,4136,3853,4842,4277,51,1320,500,2740,5,1,10175213,441,7.82,0.72,12,0.40,554.00,6023.00,8450,20240222,-48.70,3000,20241209,44.50,4795,-9.59,20250224,3455,25.47,20250102,7510,-42.28,20240308,3000,44.50,20241209,2.01,N,148930,500,50 억,,75871,N,N,0,N,00,N
20250227,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-130,5,-2.94,171580845,39685,17.68,4385,4480,4240,5740,3095,4420,4323.57,0.75,0,-6464,4983,4701,4418,4136,3853,4842,4277,51,1320,500,2740,5,1,10175213,437,7.74,0.71,12,0.39,554.00,6023.00,8450,20240222,-49.23,3000,20241209,43.00,4795,-10.53,20250224,3455,24.17,20250102,7510,-42.88,20240308,3000,43.00,20241209,2.01,N,148930,500,50 억,,75871,N,N,0,N,00,N
20250227,140925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-95,5,-2.15,166846765,38587,17.19,4385,4480,4240,5740,3095,4420,4323.91,0.75,0,-5656,4983,4701,4418,4136,3853,4842,4277,51,1320,500,2740,5,1,10175213,440,7.81,0.72,12,0.38,554.00,6023.00,8450,20240222,-48.82,3000,20241209,44.17,4795,-9.80,20250224,3455,25.18,20250102,7510,-42.41,20240308,3000,44.17,20241209,2.01,N,148930,500,50 억,,75871,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 160931 57 100.00 KOSDAQ 금속 N N N N N 4170 -165 5 -3.81 127717865 31282 75.92 4240 4295 4030 5630 3035 4335 4082.26 0.68 0 -5187 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 424 7.53 0.69 12 0.31 554.00 6023.00 8450 20240222 -50.65 3000 20241209 39.00 4795 -13.03 20250224 3455 20.69 20250102 7510 -44.47 20240308 3000 39.00 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
3 20250228 150936 57 100.00 KOSDAQ 금속 N N N N N 4135 -200 5 -4.61 124649700 30542 74.12 4240 4295 4030 5630 3035 4335 4080.72 0.68 0 -4843 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 421 7.46 0.69 12 0.30 554.00 6023.00 8450 20240222 -51.07 3000 20241209 37.83 4795 -13.76 20250224 3455 19.68 20250102 7510 -44.94 20240308 3000 37.83 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
4 20250228 140937 57 100.00 KOSDAQ 금속 N N N N N 4160 -175 5 -4.04 119758125 29354 71.24 4240 4295 4030 5630 3035 4335 4079.23 0.68 0 -4686 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 423 7.51 0.69 12 0.29 554.00 6023.00 8450 20240222 -50.77 3000 20241209 38.67 4795 -13.24 20250224 3455 20.41 20250102 7510 -44.61 20240308 3000 38.67 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
5 20250228 130932 57 100.00 KOSDAQ 금속 N N N N N 4070 -265 5 -6.11 105303765 25834 62.70 4240 4295 4030 5630 3035 4335 4075.53 0.68 0 -2803 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 414 7.35 0.68 12 0.25 554.00 6023.00 8450 20240222 -51.83 3000 20241209 35.67 4795 -15.12 20250224 3455 17.80 20250102 7510 -45.81 20240308 3000 35.67 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
6 20250228 120928 57 100.00 KOSDAQ 금속 N N N N N 4045 -290 5 -6.69 89937075 22039 53.49 4240 4295 4030 5630 3035 4335 4080.07 0.68 0 -2771 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 412 7.30 0.67 12 0.22 554.00 6023.00 8450 20240222 -52.13 3000 20241209 34.83 4795 -15.64 20250224 3455 17.08 20250102 7510 -46.14 20240308 3000 34.83 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
7 20250228 110929 57 100.00 KOSDAQ 금속 N N N N N 4040 -295 5 -6.81 81306440 19907 48.31 4240 4295 4030 5630 3035 4335 4083.51 0.68 0 -2567 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 411 7.29 0.67 12 0.20 554.00 6023.00 8450 20240222 -52.19 3000 20241209 34.67 4795 -15.75 20250224 3455 16.93 20250102 7510 -46.21 20240308 3000 34.67 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
8 20250228 100928 57 100.00 KOSDAQ 금속 N N N N N 4065 -270 5 -6.23 71021295 17363 42.14 4240 4295 4030 5630 3035 4335 4089.48 0.68 0 -1951 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 414 7.34 0.67 12 0.17 554.00 6023.00 8450 20240222 -51.89 3000 20241209 35.50 4795 -15.22 20250224 3455 17.66 20250102 7510 -45.87 20240308 3000 35.50 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
9 20250228 090931 57 100.00 KOSDAQ 금속 N N N N N 4050 -285 5 -6.57 28771000 6977 16.93 4240 4295 4050 5630 3035 4335 4121.74 0.68 0 -1175 4591 4462 4351 4222 4111 4407 4167 51 1295 500 2680 5 1 10175213 412 7.31 0.67 12 0.07 554.00 6023.00 8450 20240222 -52.07 3000 20241209 35.00 4795 -15.54 20250224 3455 17.22 20250102 7510 -46.07 20240308 3000 35.00 20241209 2.01 N 148930 500 50 억 69068 N N 0 N 00 N
10 20250227 160922 57 100.00 KOSDAQ 금속 N N N N N 4335 -85 5 -1.92 177999600 41175 18.34 4385 4480 4240 5740 3095 4420 4322.99 0.75 0 -6803 4983 4701 4418 4136 3853 4842 4277 51 1320 500 2740 5 1 10175213 441 7.82 0.72 12 0.40 554.00 6023.00 8450 20240222 -48.70 3000 20241209 44.50 4795 -9.59 20250224 3455 25.47 20250102 7510 -42.28 20240308 3000 44.50 20241209 2.01 N 148930 500 50 억 75871 N N 0 N 00 N
11 20250227 150921 57 100.00 KOSDAQ 금속 N N N N N 4290 -130 5 -2.94 171580845 39685 17.68 4385 4480 4240 5740 3095 4420 4323.57 0.75 0 -6464 4983 4701 4418 4136 3853 4842 4277 51 1320 500 2740 5 1 10175213 437 7.74 0.71 12 0.39 554.00 6023.00 8450 20240222 -49.23 3000 20241209 43.00 4795 -10.53 20250224 3455 24.17 20250102 7510 -42.88 20240308 3000 43.00 20241209 2.01 N 148930 500 50 억 75871 N N 0 N 00 N
12 20250227 140925 57 100.00 KOSDAQ 금속 N N N N N 4325 -95 5 -2.15 166846765 38587 17.19 4385 4480 4240 5740 3095 4420 4323.91 0.75 0 -5656 4983 4701 4418 4136 3853 4842 4277 51 1320 500 2740 5 1 10175213 440 7.81 0.72 12 0.38 554.00 6023.00 8450 20240222 -48.82 3000 20241209 44.17 4795 -9.80 20250224 3455 25.18 20250102 7510 -42.41 20240308 3000 44.17 20241209 2.01 N 148930 500 50 억 75871 N N 0 N 00 N