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
198940/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
20250228,161009,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,699,-16,5,-2.24,116133118,165883,338.38,715,715,694,929,501,715,700.09,9.39,0,-13693,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,272,-1.21,0.50,12,0.43,-580.00,1394.00,2379,20240219,-70.62,694,20250228,0.72,888,-21.28,20250102,694,0.72,20250228,3270,-78.62,20240314,694,0.72,20250228,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,151015,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,696,-19,5,-2.66,115287426,164673,335.92,715,715,694,929,501,715,700.10,9.39,0,-13658,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,271,-1.20,0.50,12,0.42,-580.00,1394.00,2379,20240219,-70.74,694,20250228,0.29,888,-21.62,20250102,694,0.29,20250228,3270,-78.72,20240314,694,0.29,20250228,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,141015,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,698,-17,5,-2.38,69770293,99439,202.85,715,715,694,929,501,715,701.64,9.39,0,-13526,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,272,-1.20,0.50,12,0.26,-580.00,1394.00,2379,20240219,-70.66,694,20250228,0.58,888,-21.40,20250102,694,0.58,20250228,3270,-78.65,20240314,694,0.58,20250228,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,131010,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,695,-20,5,-2.80,60680544,86449,176.35,715,715,694,929,501,715,701.92,9.39,0,-3583,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,271,-1.20,0.50,12,0.22,-580.00,1394.00,2379,20240219,-70.79,694,20250228,0.14,888,-21.73,20250102,694,0.14,20250228,3270,-78.75,20240314,694,0.14,20250228,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,121006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,702,-13,5,-1.82,31581208,44792,91.37,715,715,700,929,501,715,705.06,9.39,0,-3635,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,273,-1.21,0.50,12,0.12,-580.00,1394.00,2379,20240219,-70.49,695,20241209,1.01,888,-20.95,20250102,700,0.29,20250228,3270,-78.53,20240314,695,1.01,20241209,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,705,-10,5,-1.40,17012419,24045,49.05,715,715,704,929,501,715,707.52,9.39,0,-3775,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,274,-1.22,0.51,12,0.06,-580.00,1394.00,2379,20240219,-70.37,695,20241209,1.44,888,-20.61,20250102,704,0.14,20250228,3270,-78.44,20240314,695,1.44,20241209,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,101006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,709,-6,5,-0.84,7249623,10220,20.85,715,715,705,929,501,715,709.36,9.39,0,-1232,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,276,-1.22,0.51,12,0.03,-580.00,1394.00,2379,20240219,-70.20,695,20241209,2.01,888,-20.16,20250102,704,0.71,20250214,3270,-78.32,20240314,695,2.01,20241209,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250228,091010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,710,-5,5,-0.70,2869120,4024,8.21,715,715,706,929,501,715,713.00,9.39,0,-601,733,724,719,710,705,721,707,195,214,500,470,1,1,38922978,276,-1.22,0.51,12,0.01,-580.00,1394.00,2379,20240219,-70.16,695,20241209,2.16,888,-20.05,20250102,704,0.85,20250214,3270,-78.29,20240314,695,2.16,20241209,0.00,N,198940,500,194 억,,3653019,N,N,0,N,00,N
20250227,160959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,715,-14,5,-1.92,35179871,48958,59.77,728,728,714,947,511,729,718.57,9.40,0,-6282,741,734,727,720,713,738,724,195,218,500,480,1,1,38922978,278,-1.23,0.51,12,0.13,-580.00,1394.00,2379,20240219,-69.95,695,20241209,2.88,888,-19.48,20250102,704,1.56,20250214,3270,-78.13,20240314,695,2.88,20241209,0.00,N,198940,500,194 억,,3659301,N,N,0,N,00,N
20250227,150959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,714,-15,5,-2.06,32855304,45707,55.80,728,728,714,947,511,729,718.82,9.40,0,-4024,741,734,727,720,713,738,724,195,218,500,480,1,1,38922978,278,-1.23,0.51,12,0.12,-580.00,1394.00,2379,20240219,-69.99,695,20241209,2.73,888,-19.59,20250102,704,1.42,20250214,3270,-78.17,20240314,695,2.73,20241209,0.00,N,198940,500,194 억,,3659301,N,N,0,N,00,N
20250227,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,721,-8,5,-1.10,18379133,25519,31.16,728,728,717,947,511,729,720.21,9.40,0,-3538,741,734,727,720,713,738,724,195,218,500,480,1,1,38922978,281,-1.24,0.52,12,0.07,-580.00,1394.00,2379,20240219,-69.69,695,20241209,3.74,888,-18.81,20250102,704,2.41,20250214,3270,-77.95,20240314,695,3.74,20241209,0.00,N,198940,500,194 억,,3659301,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 161009 57 100.00 KOSDAQ 신저가 금속 N N N N N 699 -16 5 -2.24 116133118 165883 338.38 715 715 694 929 501 715 700.09 9.39 0 -13693 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 272 -1.21 0.50 12 0.43 -580.00 1394.00 2379 20240219 -70.62 694 20250228 0.72 888 -21.28 20250102 694 0.72 20250228 3270 -78.62 20240314 694 0.72 20250228 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
3 20250228 151015 57 100.00 KOSDAQ 신저가 금속 N N N N N 696 -19 5 -2.66 115287426 164673 335.92 715 715 694 929 501 715 700.10 9.39 0 -13658 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 271 -1.20 0.50 12 0.42 -580.00 1394.00 2379 20240219 -70.74 694 20250228 0.29 888 -21.62 20250102 694 0.29 20250228 3270 -78.72 20240314 694 0.29 20250228 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
4 20250228 141015 57 100.00 KOSDAQ 신저가 금속 N N N N N 698 -17 5 -2.38 69770293 99439 202.85 715 715 694 929 501 715 701.64 9.39 0 -13526 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 272 -1.20 0.50 12 0.26 -580.00 1394.00 2379 20240219 -70.66 694 20250228 0.58 888 -21.40 20250102 694 0.58 20250228 3270 -78.65 20240314 694 0.58 20250228 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
5 20250228 131010 57 100.00 KOSDAQ 신저가 금속 N N N N N 695 -20 5 -2.80 60680544 86449 176.35 715 715 694 929 501 715 701.92 9.39 0 -3583 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 271 -1.20 0.50 12 0.22 -580.00 1394.00 2379 20240219 -70.79 694 20250228 0.14 888 -21.73 20250102 694 0.14 20250228 3270 -78.75 20240314 694 0.14 20250228 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
6 20250228 121006 57 100.00 KOSDAQ 금속 N N N N N 702 -13 5 -1.82 31581208 44792 91.37 715 715 700 929 501 715 705.06 9.39 0 -3635 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 273 -1.21 0.50 12 0.12 -580.00 1394.00 2379 20240219 -70.49 695 20241209 1.01 888 -20.95 20250102 700 0.29 20250228 3270 -78.53 20240314 695 1.01 20241209 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
7 20250228 111007 57 100.00 KOSDAQ 금속 N N N N N 705 -10 5 -1.40 17012419 24045 49.05 715 715 704 929 501 715 707.52 9.39 0 -3775 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 274 -1.22 0.51 12 0.06 -580.00 1394.00 2379 20240219 -70.37 695 20241209 1.44 888 -20.61 20250102 704 0.14 20250228 3270 -78.44 20240314 695 1.44 20241209 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
8 20250228 101006 57 100.00 KOSDAQ 금속 N N N N N 709 -6 5 -0.84 7249623 10220 20.85 715 715 705 929 501 715 709.36 9.39 0 -1232 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 276 -1.22 0.51 12 0.03 -580.00 1394.00 2379 20240219 -70.20 695 20241209 2.01 888 -20.16 20250102 704 0.71 20250214 3270 -78.32 20240314 695 2.01 20241209 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
9 20250228 091010 57 100.00 KOSDAQ 금속 N N N N N 710 -5 5 -0.70 2869120 4024 8.21 715 715 706 929 501 715 713.00 9.39 0 -601 733 724 719 710 705 721 707 195 214 500 470 1 1 38922978 276 -1.22 0.51 12 0.01 -580.00 1394.00 2379 20240219 -70.16 695 20241209 2.16 888 -20.05 20250102 704 0.85 20250214 3270 -78.29 20240314 695 2.16 20241209 0.00 N 198940 500 194 억 3653019 N N 0 N 00 N
10 20250227 160959 57 100.00 KOSDAQ 금속 N N N N N 715 -14 5 -1.92 35179871 48958 59.77 728 728 714 947 511 729 718.57 9.40 0 -6282 741 734 727 720 713 738 724 195 218 500 480 1 1 38922978 278 -1.23 0.51 12 0.13 -580.00 1394.00 2379 20240219 -69.95 695 20241209 2.88 888 -19.48 20250102 704 1.56 20250214 3270 -78.13 20240314 695 2.88 20241209 0.00 N 198940 500 194 억 3659301 N N 0 N 00 N
11 20250227 150959 57 100.00 KOSDAQ 금속 N N N N N 714 -15 5 -2.06 32855304 45707 55.80 728 728 714 947 511 729 718.82 9.40 0 -4024 741 734 727 720 713 738 724 195 218 500 480 1 1 38922978 278 -1.23 0.51 12 0.12 -580.00 1394.00 2379 20240219 -69.99 695 20241209 2.73 888 -19.59 20250102 704 1.42 20250214 3270 -78.17 20240314 695 2.73 20241209 0.00 N 198940 500 194 억 3659301 N N 0 N 00 N
12 20250227 141002 57 100.00 KOSDAQ 금속 N N N N N 721 -8 5 -1.10 18379133 25519 31.16 728 728 717 947 511 729 720.21 9.40 0 -3538 741 734 727 720 713 738 724 195 218 500 480 1 1 38922978 281 -1.24 0.52 12 0.07 -580.00 1394.00 2379 20240219 -69.69 695 20241209 3.74 888 -18.81 20250102 704 2.41 20250214 3270 -77.95 20240314 695 3.74 20241209 0.00 N 198940 500 194 억 3659301 N N 0 N 00 N