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
162300/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
20250228,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,10,2,0.42,117935960,50540,77.74,2330,2385,2305,3060,1650,2355,2333.49,0.51,0,-2465,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,981,15.26,1.36,12,0.12,155.00,1740.00,4480,20240220,-47.21,2005,20241210,17.96,2705,-12.57,20250106,2255,4.88,20250203,4280,-44.74,20240514,2005,17.96,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,150945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,15,2,0.64,114009400,48879,75.19,2330,2385,2305,3060,1650,2355,2332.48,0.51,0,-1765,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,983,15.29,1.36,12,0.12,155.00,1740.00,4480,20240220,-47.10,2005,20241210,18.20,2705,-12.38,20250106,2255,5.10,20250203,4280,-44.63,20240514,2005,18.20,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,10,2,0.42,99671625,42811,65.85,2330,2370,2305,3060,1650,2355,2328.18,0.51,0,-987,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,981,15.26,1.36,12,0.10,155.00,1740.00,4480,20240220,-47.21,2005,20241210,17.96,2705,-12.57,20250106,2255,4.88,20250203,4280,-44.74,20240514,2005,17.96,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,130941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,88024895,37836,58.20,2330,2355,2305,3060,1650,2355,2326.49,0.51,0,-1854,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,968,15.06,1.34,12,0.09,155.00,1740.00,4480,20240220,-47.88,2005,20241210,16.46,2705,-13.68,20250106,2255,3.55,20250203,4280,-45.44,20240514,2005,16.46,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,64224180,27588,42.44,2330,2355,2305,3060,1650,2355,2327.98,0.51,0,-3518,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,968,15.06,1.34,12,0.07,155.00,1740.00,4480,20240220,-47.88,2005,20241210,16.46,2705,-13.68,20250106,2255,3.55,20250203,4280,-45.44,20240514,2005,16.46,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,110938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,-35,5,-1.49,45505135,19547,30.07,2330,2355,2305,3060,1650,2355,2327.99,0.51,0,820,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,962,14.97,1.33,12,0.05,155.00,1740.00,4480,20240220,-48.21,2005,20241210,15.71,2705,-14.23,20250106,2255,2.88,20250203,4280,-45.79,20240514,2005,15.71,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,100937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-15,5,-0.64,29090680,12478,19.19,2330,2355,2305,3060,1650,2355,2331.36,0.51,0,-241,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,970,15.10,1.34,12,0.03,155.00,1740.00,4480,20240220,-47.77,2005,20241210,16.71,2705,-13.49,20250106,2255,3.77,20250203,4280,-45.33,20240514,2005,16.71,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250228,090940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,0,3,0.00,8777060,3779,5.81,2330,2355,2305,3060,1650,2355,2322.59,0.51,0,-197,2505,2430,2385,2310,2265,2407,2287,41,705,100,1550,5,1,41471382,977,15.19,1.35,12,0.01,155.00,1740.00,4480,20240220,-47.43,2005,20241210,17.46,2705,-12.94,20250106,2255,4.43,20250203,4280,-44.98,20240514,2005,17.46,20241210,1.69,N,162300,100,41 억,,212615,N,N,0,N,00,N
20250227,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-45,5,-1.88,153036880,64596,323.47,2410,2460,2340,3120,1680,2400,2369.14,0.52,0,-1247,2470,2435,2405,2370,2340,2452,2387,41,720,100,1580,5,1,41471382,977,15.19,1.35,12,0.16,155.00,1740.00,4480,20240220,-47.43,2005,20241210,17.46,2705,-12.94,20250106,2255,4.43,20250203,4280,-44.98,20240514,2005,17.46,20241210,1.69,N,162300,100,41 억,,213862,N,N,0,N,00,N
20250227,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-35,5,-1.46,143255020,60447,302.69,2410,2460,2340,3120,1680,2400,2369.93,0.52,0,983,2470,2435,2405,2370,2340,2452,2387,41,720,100,1580,5,1,41471382,981,15.26,1.36,12,0.15,155.00,1740.00,4480,20240220,-47.21,2005,20241210,17.96,2705,-12.57,20250106,2255,4.88,20250203,4280,-44.74,20240514,2005,17.96,20241210,1.69,N,162300,100,41 억,,213862,N,N,0,N,00,N
20250227,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-45,5,-1.88,134769685,56852,284.69,2410,2460,2340,3120,1680,2400,2370.54,0.52,0,1986,2470,2435,2405,2370,2340,2452,2387,41,720,100,1580,5,1,41471382,977,15.19,1.35,12,0.14,155.00,1740.00,4480,20240220,-47.43,2005,20241210,17.46,2705,-12.94,20250106,2255,4.43,20250203,4280,-44.98,20240514,2005,17.46,20241210,1.69,N,162300,100,41 억,,213862,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 160940 57 100.00 KOSDAQ 금속 N N N N N 2365 10 2 0.42 117935960 50540 77.74 2330 2385 2305 3060 1650 2355 2333.49 0.51 0 -2465 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 981 15.26 1.36 12 0.12 155.00 1740.00 4480 20240220 -47.21 2005 20241210 17.96 2705 -12.57 20250106 2255 4.88 20250203 4280 -44.74 20240514 2005 17.96 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
3 20250228 150945 57 100.00 KOSDAQ 금속 N N N N N 2370 15 2 0.64 114009400 48879 75.19 2330 2385 2305 3060 1650 2355 2332.48 0.51 0 -1765 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 983 15.29 1.36 12 0.12 155.00 1740.00 4480 20240220 -47.10 2005 20241210 18.20 2705 -12.38 20250106 2255 5.10 20250203 4280 -44.63 20240514 2005 18.20 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
4 20250228 140946 57 100.00 KOSDAQ 금속 N N N N N 2365 10 2 0.42 99671625 42811 65.85 2330 2370 2305 3060 1650 2355 2328.18 0.51 0 -987 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 981 15.26 1.36 12 0.10 155.00 1740.00 4480 20240220 -47.21 2005 20241210 17.96 2705 -12.57 20250106 2255 4.88 20250203 4280 -44.74 20240514 2005 17.96 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
5 20250228 130941 57 100.00 KOSDAQ 금속 N N N N N 2335 -20 5 -0.85 88024895 37836 58.20 2330 2355 2305 3060 1650 2355 2326.49 0.51 0 -1854 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 968 15.06 1.34 12 0.09 155.00 1740.00 4480 20240220 -47.88 2005 20241210 16.46 2705 -13.68 20250106 2255 3.55 20250203 4280 -45.44 20240514 2005 16.46 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
6 20250228 120937 57 100.00 KOSDAQ 금속 N N N N N 2335 -20 5 -0.85 64224180 27588 42.44 2330 2355 2305 3060 1650 2355 2327.98 0.51 0 -3518 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 968 15.06 1.34 12 0.07 155.00 1740.00 4480 20240220 -47.88 2005 20241210 16.46 2705 -13.68 20250106 2255 3.55 20250203 4280 -45.44 20240514 2005 16.46 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
7 20250228 110938 57 100.00 KOSDAQ 금속 N N N N N 2320 -35 5 -1.49 45505135 19547 30.07 2330 2355 2305 3060 1650 2355 2327.99 0.51 0 820 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 962 14.97 1.33 12 0.05 155.00 1740.00 4480 20240220 -48.21 2005 20241210 15.71 2705 -14.23 20250106 2255 2.88 20250203 4280 -45.79 20240514 2005 15.71 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
8 20250228 100937 57 100.00 KOSDAQ 금속 N N N N N 2340 -15 5 -0.64 29090680 12478 19.19 2330 2355 2305 3060 1650 2355 2331.36 0.51 0 -241 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 970 15.10 1.34 12 0.03 155.00 1740.00 4480 20240220 -47.77 2005 20241210 16.71 2705 -13.49 20250106 2255 3.77 20250203 4280 -45.33 20240514 2005 16.71 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
9 20250228 090940 57 100.00 KOSDAQ 금속 N N N N N 2355 0 3 0.00 8777060 3779 5.81 2330 2355 2305 3060 1650 2355 2322.59 0.51 0 -197 2505 2430 2385 2310 2265 2407 2287 41 705 100 1550 5 1 41471382 977 15.19 1.35 12 0.01 155.00 1740.00 4480 20240220 -47.43 2005 20241210 17.46 2705 -12.94 20250106 2255 4.43 20250203 4280 -44.98 20240514 2005 17.46 20241210 1.69 N 162300 100 41 억 212615 N N 0 N 00 N
10 20250227 160930 57 100.00 KOSDAQ 금속 N N N N N 2355 -45 5 -1.88 153036880 64596 323.47 2410 2460 2340 3120 1680 2400 2369.14 0.52 0 -1247 2470 2435 2405 2370 2340 2452 2387 41 720 100 1580 5 1 41471382 977 15.19 1.35 12 0.16 155.00 1740.00 4480 20240220 -47.43 2005 20241210 17.46 2705 -12.94 20250106 2255 4.43 20250203 4280 -44.98 20240514 2005 17.46 20241210 1.69 N 162300 100 41 억 213862 N N 0 N 00 N
11 20250227 150930 57 100.00 KOSDAQ 금속 N N N N N 2365 -35 5 -1.46 143255020 60447 302.69 2410 2460 2340 3120 1680 2400 2369.93 0.52 0 983 2470 2435 2405 2370 2340 2452 2387 41 720 100 1580 5 1 41471382 981 15.26 1.36 12 0.15 155.00 1740.00 4480 20240220 -47.21 2005 20241210 17.96 2705 -12.57 20250106 2255 4.88 20250203 4280 -44.74 20240514 2005 17.96 20241210 1.69 N 162300 100 41 억 213862 N N 0 N 00 N
12 20250227 140933 57 100.00 KOSDAQ 금속 N N N N N 2355 -45 5 -1.88 134769685 56852 284.69 2410 2460 2340 3120 1680 2400 2370.54 0.52 0 1986 2470 2435 2405 2370 2340 2452 2387 41 720 100 1580 5 1 41471382 977 15.19 1.35 12 0.14 155.00 1740.00 4480 20240220 -47.43 2005 20241210 17.46 2705 -12.94 20250106 2255 4.43 20250203 4280 -44.98 20240514 2005 17.46 20241210 1.69 N 162300 100 41 억 213862 N N 0 N 00 N