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
240600/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
20250228,161108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-290,5,-5.29,345534370,65519,127.86,5330,5450,5170,7120,3840,5480,5274.11,0.85,0,-853,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,360,-17.47,0.75,12,0.95,-297.00,6906.00,19580,20240220,-73.49,4100,20241210,26.59,7180,-27.72,20250220,4225,22.84,20250203,17770,-70.79,20240228,4100,26.59,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-280,5,-5.11,320688540,60730,118.51,5330,5450,5190,7120,3840,5480,5280.56,0.85,0,-1842,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,360,-17.51,0.75,12,0.88,-297.00,6906.00,19580,20240220,-73.44,4100,20241210,26.83,7180,-27.58,20250220,4225,23.08,20250203,17770,-70.74,20240228,4100,26.83,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,141114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-160,5,-2.92,259902820,49089,95.80,5330,5450,5220,7120,3840,5480,5294.52,0.85,0,-2196,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,369,-17.91,0.77,12,0.71,-297.00,6906.00,19580,20240220,-72.83,4100,20241210,29.76,7180,-25.91,20250220,4225,25.92,20250203,17770,-70.06,20240228,4100,29.76,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,131107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-190,5,-3.47,217996310,41197,80.40,5330,5450,5220,7120,3840,5480,5291.55,0.85,0,-680,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,366,-17.81,0.77,12,0.59,-297.00,6906.00,19580,20240220,-72.98,4100,20241210,29.02,7180,-26.32,20250220,4225,25.21,20250203,17770,-70.23,20240228,4100,29.02,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,121103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,-240,5,-4.38,198912340,37565,73.31,5330,5450,5240,7120,3840,5480,5295.15,0.85,0,-536,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,363,-17.64,0.76,12,0.54,-297.00,6906.00,19580,20240220,-73.24,4100,20241210,27.80,7180,-27.02,20250220,4225,24.02,20250203,17770,-70.51,20240228,4100,27.80,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,111105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-200,5,-3.65,185317600,34979,68.26,5330,5450,5260,7120,3840,5480,5297.96,0.85,0,-63,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,366,-17.78,0.76,12,0.50,-297.00,6906.00,19580,20240220,-73.03,4100,20241210,28.78,7180,-26.46,20250220,4225,24.97,20250203,17770,-70.29,20240228,4100,28.78,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,101104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-220,5,-4.01,157388220,29686,57.93,5330,5450,5260,7120,3840,5480,5301.76,0.85,0,751,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,364,-17.71,0.76,12,0.43,-297.00,6906.00,19580,20240220,-73.14,4100,20241210,28.29,7180,-26.74,20250220,4225,24.50,20250203,17770,-70.40,20240228,4100,28.29,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250228,091108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,-180,5,-3.28,36471280,6833,13.33,5330,5450,5280,7120,3840,5480,5337.50,0.85,0,415,5813,5646,5533,5366,5253,5590,5310,35,1640,500,3500,10,1,6928151,367,-17.85,0.77,12,0.10,-297.00,6906.00,19580,20240220,-72.93,4100,20241210,29.27,7180,-26.18,20250220,4225,25.44,20250203,17770,-70.17,20240228,4100,29.27,20241210,2.24,N,240600,500,34 억,,59100,N,N,0,N,00,N
20250227,161055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,-180,5,-3.18,282166220,50914,52.15,5660,5700,5420,7350,3970,5660,5541.62,0.96,0,-7192,6153,5906,5733,5486,5313,6030,5610,35,1690,500,3620,10,1,6928151,380,-18.45,0.79,12,0.73,-297.00,6906.00,19580,20240220,-72.01,4100,20241210,33.66,7180,-23.68,20250220,4225,29.70,20250203,18300,-70.05,20240227,4100,33.66,20241210,2.15,N,240600,500,34 억,,66309,N,N,0,N,00,N
20250227,151057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,-230,5,-4.06,268189990,48354,49.53,5660,5700,5430,7350,3970,5660,5545.97,0.96,0,-6452,6153,5906,5733,5486,5313,6030,5610,35,1690,500,3620,10,1,6928151,376,-18.28,0.79,12,0.70,-297.00,6906.00,19580,20240220,-72.27,4100,20241210,32.44,7180,-24.37,20250220,4225,28.52,20250203,18300,-70.33,20240227,4100,32.44,20241210,2.15,N,240600,500,34 억,,66309,N,N,0,N,00,N
20250227,141059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-150,5,-2.65,198681400,35631,36.49,5660,5700,5490,7350,3970,5660,5575.67,0.96,0,-5119,6153,5906,5733,5486,5313,6030,5610,35,1690,500,3620,10,1,6928151,382,-18.55,0.80,12,0.51,-297.00,6906.00,19580,20240220,-71.86,4100,20241210,34.39,7180,-23.26,20250220,4225,30.41,20250203,18300,-69.89,20240227,4100,34.39,20241210,2.15,N,240600,500,34 억,,66309,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 161108 57 100.00 KOSDAQ 금속 N N N N N 5190 -290 5 -5.29 345534370 65519 127.86 5330 5450 5170 7120 3840 5480 5274.11 0.85 0 -853 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 360 -17.47 0.75 12 0.95 -297.00 6906.00 19580 20240220 -73.49 4100 20241210 26.59 7180 -27.72 20250220 4225 22.84 20250203 17770 -70.79 20240228 4100 26.59 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
3 20250228 151113 57 100.00 KOSDAQ 금속 N N N N N 5200 -280 5 -5.11 320688540 60730 118.51 5330 5450 5190 7120 3840 5480 5280.56 0.85 0 -1842 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 360 -17.51 0.75 12 0.88 -297.00 6906.00 19580 20240220 -73.44 4100 20241210 26.83 7180 -27.58 20250220 4225 23.08 20250203 17770 -70.74 20240228 4100 26.83 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
4 20250228 141114 57 100.00 KOSDAQ 금속 N N N N N 5320 -160 5 -2.92 259902820 49089 95.80 5330 5450 5220 7120 3840 5480 5294.52 0.85 0 -2196 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 369 -17.91 0.77 12 0.71 -297.00 6906.00 19580 20240220 -72.83 4100 20241210 29.76 7180 -25.91 20250220 4225 25.92 20250203 17770 -70.06 20240228 4100 29.76 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
5 20250228 131107 57 100.00 KOSDAQ 금속 N N N N N 5290 -190 5 -3.47 217996310 41197 80.40 5330 5450 5220 7120 3840 5480 5291.55 0.85 0 -680 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 366 -17.81 0.77 12 0.59 -297.00 6906.00 19580 20240220 -72.98 4100 20241210 29.02 7180 -26.32 20250220 4225 25.21 20250203 17770 -70.23 20240228 4100 29.02 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
6 20250228 121103 57 100.00 KOSDAQ 금속 N N N N N 5240 -240 5 -4.38 198912340 37565 73.31 5330 5450 5240 7120 3840 5480 5295.15 0.85 0 -536 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 363 -17.64 0.76 12 0.54 -297.00 6906.00 19580 20240220 -73.24 4100 20241210 27.80 7180 -27.02 20250220 4225 24.02 20250203 17770 -70.51 20240228 4100 27.80 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
7 20250228 111105 57 100.00 KOSDAQ 금속 N N N N N 5280 -200 5 -3.65 185317600 34979 68.26 5330 5450 5260 7120 3840 5480 5297.96 0.85 0 -63 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 366 -17.78 0.76 12 0.50 -297.00 6906.00 19580 20240220 -73.03 4100 20241210 28.78 7180 -26.46 20250220 4225 24.97 20250203 17770 -70.29 20240228 4100 28.78 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
8 20250228 101104 57 100.00 KOSDAQ 금속 N N N N N 5260 -220 5 -4.01 157388220 29686 57.93 5330 5450 5260 7120 3840 5480 5301.76 0.85 0 751 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 364 -17.71 0.76 12 0.43 -297.00 6906.00 19580 20240220 -73.14 4100 20241210 28.29 7180 -26.74 20250220 4225 24.50 20250203 17770 -70.40 20240228 4100 28.29 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
9 20250228 091108 57 100.00 KOSDAQ 금속 N N N N N 5300 -180 5 -3.28 36471280 6833 13.33 5330 5450 5280 7120 3840 5480 5337.50 0.85 0 415 5813 5646 5533 5366 5253 5590 5310 35 1640 500 3500 10 1 6928151 367 -17.85 0.77 12 0.10 -297.00 6906.00 19580 20240220 -72.93 4100 20241210 29.27 7180 -26.18 20250220 4225 25.44 20250203 17770 -70.17 20240228 4100 29.27 20241210 2.24 N 240600 500 34 억 59100 N N 0 N 00 N
10 20250227 161055 57 100.00 KOSDAQ 금속 N N N N N 5480 -180 5 -3.18 282166220 50914 52.15 5660 5700 5420 7350 3970 5660 5541.62 0.96 0 -7192 6153 5906 5733 5486 5313 6030 5610 35 1690 500 3620 10 1 6928151 380 -18.45 0.79 12 0.73 -297.00 6906.00 19580 20240220 -72.01 4100 20241210 33.66 7180 -23.68 20250220 4225 29.70 20250203 18300 -70.05 20240227 4100 33.66 20241210 2.15 N 240600 500 34 억 66309 N N 0 N 00 N
11 20250227 151057 57 100.00 KOSDAQ 금속 N N N N N 5430 -230 5 -4.06 268189990 48354 49.53 5660 5700 5430 7350 3970 5660 5545.97 0.96 0 -6452 6153 5906 5733 5486 5313 6030 5610 35 1690 500 3620 10 1 6928151 376 -18.28 0.79 12 0.70 -297.00 6906.00 19580 20240220 -72.27 4100 20241210 32.44 7180 -24.37 20250220 4225 28.52 20250203 18300 -70.33 20240227 4100 32.44 20241210 2.15 N 240600 500 34 억 66309 N N 0 N 00 N
12 20250227 141059 57 100.00 KOSDAQ 금속 N N N N N 5510 -150 5 -2.65 198681400 35631 36.49 5660 5700 5490 7350 3970 5660 5575.67 0.96 0 -5119 6153 5906 5733 5486 5313 6030 5610 35 1690 500 3620 10 1 6928151 382 -18.55 0.80 12 0.51 -297.00 6906.00 19580 20240220 -71.86 4100 20241210 34.39 7180 -23.26 20250220 4225 30.41 20250203 18300 -69.89 20240227 4100 34.39 20241210 2.15 N 240600 500 34 억 66309 N N 0 N 00 N