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
365330/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
20250228,161312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-360,5,-5.06,6714217780,963622,133.01,7100,7300,6750,9240,4980,7110,6968.34,0.55,0,3047,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2066,15.27,4.47,12,3.15,442.00,1510.00,9810,20241219,-31.19,2125,20240628,217.65,9320,-27.58,20250213,6550,3.05,20250203,9810,-31.19,20241219,2125,217.65,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,151317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-350,5,-4.92,6318816770,905081,124.93,7100,7300,6750,9240,4980,7110,6981.08,0.55,0,3935,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2069,15.29,4.48,12,2.96,442.00,1510.00,9810,20241219,-31.09,2125,20240628,218.12,9320,-27.47,20250213,6550,3.21,20250203,9810,-31.09,20241219,2125,218.12,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,141318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-310,5,-4.36,5457165090,777958,107.38,7100,7300,6750,9240,4980,7110,7014.38,0.55,0,-10029,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2081,15.38,4.50,12,2.54,442.00,1510.00,9810,20241219,-30.68,2125,20240628,220.00,9320,-27.04,20250213,6550,3.82,20250203,9810,-30.68,20241219,2125,220.00,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,131310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,-320,5,-4.50,5058617820,719412,99.30,7100,7300,6750,9240,4980,7110,7031.29,0.55,0,-9226,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2078,15.36,4.50,12,2.35,442.00,1510.00,9810,20241219,-30.78,2125,20240628,219.53,9320,-27.15,20250213,6550,3.66,20250203,9810,-30.78,20241219,2125,219.53,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,121305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-240,5,-3.38,4250016040,600506,82.89,7100,7300,6830,9240,4980,7110,7077.23,0.55,0,-11783,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2103,15.54,4.55,12,1.96,442.00,1510.00,9810,20241219,-29.97,2125,20240628,223.29,9320,-26.29,20250213,6550,4.89,20250203,9810,-29.97,20241219,2125,223.29,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,111309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-200,5,-2.81,3966197900,559300,77.20,7100,7300,6830,9240,4980,7110,7091.26,0.55,0,-10493,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2115,15.63,4.58,12,1.83,442.00,1510.00,9810,20241219,-29.56,2125,20240628,225.18,9320,-25.86,20250213,6550,5.50,20250203,9810,-29.56,20241219,2125,225.18,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,101308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-180,5,-2.53,3243343950,454370,62.72,7100,7300,6920,9240,4980,7110,7138.29,0.55,0,-6542,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2121,15.68,4.59,12,1.48,442.00,1510.00,9810,20241219,-29.36,2125,20240628,226.12,9320,-25.64,20250213,6550,5.80,20250203,9810,-29.36,20241219,2125,226.12,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250228,091312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,90,2,1.27,1655647060,229806,31.72,7100,7300,7100,9240,4980,7110,7205.74,0.55,0,886,7656,7382,7246,6972,6836,7315,6905,153,2130,500,4400,10,1,30610000,2204,16.29,4.77,12,0.75,442.00,1510.00,9810,20241219,-26.61,2125,20240628,238.82,9320,-22.75,20250213,6550,9.92,20250203,9810,-26.61,20241219,2125,238.82,20240628,8.17,N,365330,500,153 억,,168181,N,N,0,N,00,N
20250227,161256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-260,5,-3.53,4976880700,689904,40.50,7400,7520,7110,9580,5160,7370,7213.36,0.65,0,-31139,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2176,16.09,4.71,12,2.25,442.00,1510.00,9810,20241219,-27.52,2125,20240628,234.59,9320,-23.71,20250213,6550,8.55,20250203,9810,-27.52,20241219,2125,234.59,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
20250227,151258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-260,5,-3.53,4704291380,651578,38.25,7400,7520,7110,9580,5160,7370,7219.06,0.65,0,-31087,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2176,16.09,4.71,12,2.13,442.00,1510.00,9810,20241219,-27.52,2125,20240628,234.59,9320,-23.71,20250213,6550,8.55,20250203,9810,-27.52,20241219,2125,234.59,20240628,8.18,N,365330,500,153 억,,198681,N,N,0,N,00,N
20250227,141300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-250,5,-3.39,4057006820,560811,32.92,7400,7520,7110,9580,5160,7370,7233.35,0.65,0,-13906,7776,7572,7446,7242,7116,7675,7345,153,2210,500,4560,10,1,30610000,2179,16.11,4.72,12,1.83,442.00,1510.00,9810,20241219,-27.42,2125,20240628,235.06,9320,-23.61,20250213,6550,8.70,20250203,9810,-27.42,20241219,2125,235.06,20240628,8.18,N,365330,500,153 억,,198681,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 161312 57 100.00 KOSDAQ 금속 N N N N N 6750 -360 5 -5.06 6714217780 963622 133.01 7100 7300 6750 9240 4980 7110 6968.34 0.55 0 3047 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2066 15.27 4.47 12 3.15 442.00 1510.00 9810 20241219 -31.19 2125 20240628 217.65 9320 -27.58 20250213 6550 3.05 20250203 9810 -31.19 20241219 2125 217.65 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
3 20250228 151317 57 100.00 KOSDAQ 금속 N N N N N 6760 -350 5 -4.92 6318816770 905081 124.93 7100 7300 6750 9240 4980 7110 6981.08 0.55 0 3935 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2069 15.29 4.48 12 2.96 442.00 1510.00 9810 20241219 -31.09 2125 20240628 218.12 9320 -27.47 20250213 6550 3.21 20250203 9810 -31.09 20241219 2125 218.12 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
4 20250228 141318 57 100.00 KOSDAQ 금속 N N N N N 6800 -310 5 -4.36 5457165090 777958 107.38 7100 7300 6750 9240 4980 7110 7014.38 0.55 0 -10029 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2081 15.38 4.50 12 2.54 442.00 1510.00 9810 20241219 -30.68 2125 20240628 220.00 9320 -27.04 20250213 6550 3.82 20250203 9810 -30.68 20241219 2125 220.00 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
5 20250228 131310 57 100.00 KOSDAQ 금속 N N N N N 6790 -320 5 -4.50 5058617820 719412 99.30 7100 7300 6750 9240 4980 7110 7031.29 0.55 0 -9226 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2078 15.36 4.50 12 2.35 442.00 1510.00 9810 20241219 -30.78 2125 20240628 219.53 9320 -27.15 20250213 6550 3.66 20250203 9810 -30.78 20241219 2125 219.53 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
6 20250228 121305 57 100.00 KOSDAQ 금속 N N N N N 6870 -240 5 -3.38 4250016040 600506 82.89 7100 7300 6830 9240 4980 7110 7077.23 0.55 0 -11783 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2103 15.54 4.55 12 1.96 442.00 1510.00 9810 20241219 -29.97 2125 20240628 223.29 9320 -26.29 20250213 6550 4.89 20250203 9810 -29.97 20241219 2125 223.29 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
7 20250228 111309 57 100.00 KOSDAQ 금속 N N N N N 6910 -200 5 -2.81 3966197900 559300 77.20 7100 7300 6830 9240 4980 7110 7091.26 0.55 0 -10493 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2115 15.63 4.58 12 1.83 442.00 1510.00 9810 20241219 -29.56 2125 20240628 225.18 9320 -25.86 20250213 6550 5.50 20250203 9810 -29.56 20241219 2125 225.18 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
8 20250228 101308 57 100.00 KOSDAQ 금속 N N N N N 6930 -180 5 -2.53 3243343950 454370 62.72 7100 7300 6920 9240 4980 7110 7138.29 0.55 0 -6542 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2121 15.68 4.59 12 1.48 442.00 1510.00 9810 20241219 -29.36 2125 20240628 226.12 9320 -25.64 20250213 6550 5.80 20250203 9810 -29.36 20241219 2125 226.12 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
9 20250228 091312 57 100.00 KOSDAQ 금속 N N N N N 7200 90 2 1.27 1655647060 229806 31.72 7100 7300 7100 9240 4980 7110 7205.74 0.55 0 886 7656 7382 7246 6972 6836 7315 6905 153 2130 500 4400 10 1 30610000 2204 16.29 4.77 12 0.75 442.00 1510.00 9810 20241219 -26.61 2125 20240628 238.82 9320 -22.75 20250213 6550 9.92 20250203 9810 -26.61 20241219 2125 238.82 20240628 8.17 N 365330 500 153 억 168181 N N 0 N 00 N
10 20250227 161256 57 100.00 KOSDAQ 금속 N N N N N 7110 -260 5 -3.53 4976880700 689904 40.50 7400 7520 7110 9580 5160 7370 7213.36 0.65 0 -31139 7776 7572 7446 7242 7116 7675 7345 153 2210 500 4560 10 1 30610000 2176 16.09 4.71 12 2.25 442.00 1510.00 9810 20241219 -27.52 2125 20240628 234.59 9320 -23.71 20250213 6550 8.55 20250203 9810 -27.52 20241219 2125 234.59 20240628 8.18 N 365330 500 153 억 198681 N N 0 N 00 N
11 20250227 151258 57 100.00 KOSDAQ 금속 N N N N N 7110 -260 5 -3.53 4704291380 651578 38.25 7400 7520 7110 9580 5160 7370 7219.06 0.65 0 -31087 7776 7572 7446 7242 7116 7675 7345 153 2210 500 4560 10 1 30610000 2176 16.09 4.71 12 2.13 442.00 1510.00 9810 20241219 -27.52 2125 20240628 234.59 9320 -23.71 20250213 6550 8.55 20250203 9810 -27.52 20241219 2125 234.59 20240628 8.18 N 365330 500 153 억 198681 N N 0 N 00 N
12 20250227 141300 57 100.00 KOSDAQ 금속 N N N N N 7120 -250 5 -3.39 4057006820 560811 32.92 7400 7520 7110 9580 5160 7370 7233.35 0.65 0 -13906 7776 7572 7446 7242 7116 7675 7345 153 2210 500 4560 10 1 30610000 2179 16.11 4.72 12 1.83 442.00 1510.00 9810 20241219 -27.42 2125 20240628 235.06 9320 -23.61 20250213 6550 8.70 20250203 9810 -27.42 20241219 2125 235.06 20240628 8.18 N 365330 500 153 억 198681 N N 0 N 00 N