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
192390/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
20250228,161002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-155,5,-4.13,557114310,152852,149.29,3740,3745,3600,4880,2630,3755,3644.80,2.48,0,9363,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,397,6.02,0.56,12,1.39,598.00,6383.00,5880,20241119,-38.78,3050,20240530,18.03,4550,-20.88,20250120,3600,0.00,20250228,5880,-38.78,20241119,3050,18.03,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-110,5,-2.93,542934860,148922,145.45,3740,3745,3600,4880,2630,3755,3645.77,2.48,0,10800,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,402,6.10,0.57,12,1.35,598.00,6383.00,5880,20241119,-38.01,3050,20240530,19.51,4550,-19.89,20250120,3600,1.25,20250228,5880,-38.01,20241119,3050,19.51,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,141008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-130,5,-3.46,476036780,130435,127.39,3740,3745,3600,4880,2630,3755,3649.61,2.48,0,9896,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,400,6.06,0.57,12,1.18,598.00,6383.00,5880,20241119,-38.35,3050,20240530,18.85,4550,-20.33,20250120,3600,0.69,20250228,5880,-38.35,20241119,3050,18.85,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,131003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-145,5,-3.86,411200525,112519,109.90,3740,3745,3605,4880,2630,3755,3654.50,2.48,0,7590,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,398,6.04,0.57,12,1.02,598.00,6383.00,5880,20241119,-38.61,3050,20240530,18.36,4550,-20.66,20250120,3605,0.14,20250228,5880,-38.61,20241119,3050,18.36,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,120959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-145,5,-3.86,333003915,90985,88.86,3740,3745,3605,4880,2630,3755,3659.99,2.48,0,9526,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,398,6.04,0.57,12,0.82,598.00,6383.00,5880,20241119,-38.61,3050,20240530,18.36,4550,-20.66,20250120,3605,0.14,20250228,5880,-38.61,20241119,3050,18.36,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,111000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-100,5,-2.66,266261475,72551,70.86,3740,3745,3625,4880,2630,3755,3669.99,2.48,0,9211,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,403,6.11,0.57,12,0.66,598.00,6383.00,5880,20241119,-37.84,3050,20240530,19.84,4550,-19.67,20250120,3625,0.83,20250228,5880,-37.84,20241119,3050,19.84,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,100959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-85,5,-2.26,251450230,68498,66.90,3740,3745,3625,4880,2630,3755,3670.91,2.48,0,10708,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,405,6.14,0.57,12,0.62,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3625,1.24,20250228,5880,-37.59,20241119,3050,20.33,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250228,091003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-55,5,-1.46,34909185,9391,9.17,3740,3745,3670,4880,2630,3755,3717.30,2.48,0,-2043,4028,3891,3823,3686,3618,3857,3652,55,1125,500,2470,5,1,11032229,408,6.19,0.58,12,0.09,598.00,6383.00,5880,20241119,-37.07,3050,20240530,21.31,4550,-18.68,20250120,3670,0.82,20250228,5880,-37.07,20241119,3050,21.31,20240530,5.10,N,192390,500,55 억,,273935,N,N,0,N,00,N
20250227,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-175,5,-4.45,388990300,101493,99.23,3960,3960,3755,5100,2755,3930,3832.68,2.49,0,-1257,4093,4011,3968,3886,3843,3990,3865,55,1170,500,2590,5,1,11032229,414,6.28,0.59,12,0.92,598.00,6383.00,5880,20241119,-36.14,3050,20240530,23.11,4550,-17.47,20250120,3725,0.81,20250102,5880,-36.14,20241119,3050,23.11,20240530,5.01,N,192390,500,55 억,,274658,N,N,0,N,00,N
20250227,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-135,5,-3.44,364364520,94944,92.83,3960,3960,3760,5100,2755,3930,3837.68,2.49,0,809,4093,4011,3968,3886,3843,3990,3865,55,1170,500,2590,5,1,11032229,419,6.35,0.59,12,0.86,598.00,6383.00,5880,20241119,-35.46,3050,20240530,24.43,4550,-16.59,20250120,3725,1.88,20250102,5880,-35.46,20241119,3050,24.43,20240530,5.01,N,192390,500,55 억,,274658,N,N,0,N,00,N
20250227,140955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-65,5,-1.65,192590275,49692,48.59,3960,3960,3845,5100,2755,3930,3875.68,2.49,0,-7809,4093,4011,3968,3886,3843,3990,3865,55,1170,500,2590,5,1,11032229,426,6.46,0.61,12,0.45,598.00,6383.00,5880,20241119,-34.27,3050,20240530,26.72,4550,-15.05,20250120,3725,3.76,20250102,5880,-34.27,20241119,3050,26.72,20240530,5.01,N,192390,500,55 억,,274658,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 161002 57 100.00 KOSDAQ 금속 N N N N N 3600 -155 5 -4.13 557114310 152852 149.29 3740 3745 3600 4880 2630 3755 3644.80 2.48 0 9363 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 397 6.02 0.56 12 1.39 598.00 6383.00 5880 20241119 -38.78 3050 20240530 18.03 4550 -20.88 20250120 3600 0.00 20250228 5880 -38.78 20241119 3050 18.03 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
3 20250228 151008 57 100.00 KOSDAQ 금속 N N N N N 3645 -110 5 -2.93 542934860 148922 145.45 3740 3745 3600 4880 2630 3755 3645.77 2.48 0 10800 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 402 6.10 0.57 12 1.35 598.00 6383.00 5880 20241119 -38.01 3050 20240530 19.51 4550 -19.89 20250120 3600 1.25 20250228 5880 -38.01 20241119 3050 19.51 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
4 20250228 141008 57 100.00 KOSDAQ 금속 N N N N N 3625 -130 5 -3.46 476036780 130435 127.39 3740 3745 3600 4880 2630 3755 3649.61 2.48 0 9896 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 400 6.06 0.57 12 1.18 598.00 6383.00 5880 20241119 -38.35 3050 20240530 18.85 4550 -20.33 20250120 3600 0.69 20250228 5880 -38.35 20241119 3050 18.85 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
5 20250228 131003 57 100.00 KOSDAQ 금속 N N N N N 3610 -145 5 -3.86 411200525 112519 109.90 3740 3745 3605 4880 2630 3755 3654.50 2.48 0 7590 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 398 6.04 0.57 12 1.02 598.00 6383.00 5880 20241119 -38.61 3050 20240530 18.36 4550 -20.66 20250120 3605 0.14 20250228 5880 -38.61 20241119 3050 18.36 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
6 20250228 120959 57 100.00 KOSDAQ 금속 N N N N N 3610 -145 5 -3.86 333003915 90985 88.86 3740 3745 3605 4880 2630 3755 3659.99 2.48 0 9526 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 398 6.04 0.57 12 0.82 598.00 6383.00 5880 20241119 -38.61 3050 20240530 18.36 4550 -20.66 20250120 3605 0.14 20250228 5880 -38.61 20241119 3050 18.36 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
7 20250228 111000 57 100.00 KOSDAQ 금속 N N N N N 3655 -100 5 -2.66 266261475 72551 70.86 3740 3745 3625 4880 2630 3755 3669.99 2.48 0 9211 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 403 6.11 0.57 12 0.66 598.00 6383.00 5880 20241119 -37.84 3050 20240530 19.84 4550 -19.67 20250120 3625 0.83 20250228 5880 -37.84 20241119 3050 19.84 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
8 20250228 100959 57 100.00 KOSDAQ 금속 N N N N N 3670 -85 5 -2.26 251450230 68498 66.90 3740 3745 3625 4880 2630 3755 3670.91 2.48 0 10708 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 405 6.14 0.57 12 0.62 598.00 6383.00 5880 20241119 -37.59 3050 20240530 20.33 4550 -19.34 20250120 3625 1.24 20250228 5880 -37.59 20241119 3050 20.33 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
9 20250228 091003 57 100.00 KOSDAQ 금속 N N N N N 3700 -55 5 -1.46 34909185 9391 9.17 3740 3745 3670 4880 2630 3755 3717.30 2.48 0 -2043 4028 3891 3823 3686 3618 3857 3652 55 1125 500 2470 5 1 11032229 408 6.19 0.58 12 0.09 598.00 6383.00 5880 20241119 -37.07 3050 20240530 21.31 4550 -18.68 20250120 3670 0.82 20250228 5880 -37.07 20241119 3050 21.31 20240530 5.10 N 192390 500 55 억 273935 N N 0 N 00 N
10 20250227 160952 57 100.00 KOSDAQ 금속 N N N N N 3755 -175 5 -4.45 388990300 101493 99.23 3960 3960 3755 5100 2755 3930 3832.68 2.49 0 -1257 4093 4011 3968 3886 3843 3990 3865 55 1170 500 2590 5 1 11032229 414 6.28 0.59 12 0.92 598.00 6383.00 5880 20241119 -36.14 3050 20240530 23.11 4550 -17.47 20250120 3725 0.81 20250102 5880 -36.14 20241119 3050 23.11 20240530 5.01 N 192390 500 55 억 274658 N N 0 N 00 N
11 20250227 150952 57 100.00 KOSDAQ 금속 N N N N N 3795 -135 5 -3.44 364364520 94944 92.83 3960 3960 3760 5100 2755 3930 3837.68 2.49 0 809 4093 4011 3968 3886 3843 3990 3865 55 1170 500 2590 5 1 11032229 419 6.35 0.59 12 0.86 598.00 6383.00 5880 20241119 -35.46 3050 20240530 24.43 4550 -16.59 20250120 3725 1.88 20250102 5880 -35.46 20241119 3050 24.43 20240530 5.01 N 192390 500 55 억 274658 N N 0 N 00 N
12 20250227 140955 57 100.00 KOSDAQ 금속 N N N N N 3865 -65 5 -1.65 192590275 49692 48.59 3960 3960 3845 5100 2755 3930 3875.68 2.49 0 -7809 4093 4011 3968 3886 3843 3990 3865 55 1170 500 2590 5 1 11032229 426 6.46 0.61 12 0.45 598.00 6383.00 5880 20241119 -34.27 3050 20240530 26.72 4550 -15.05 20250120 3725 3.76 20250102 5880 -34.27 20241119 3050 26.72 20240530 5.01 N 192390 500 55 억 274658 N N 0 N 00 N