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
396300/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
20250228,161336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-190,5,-7.18,977413805,392509,53.03,2540,2565,2445,3435,1855,2645,2490.18,0.33,0,-25193,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,650,10.23,0.93,12,1.48,240.00,2653.00,4285,20240402,-42.71,2000,20241210,22.75,2830,-13.25,20250224,2110,16.35,20250203,4285,-42.71,20240402,2000,22.75,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,151342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-175,5,-6.62,903359615,362400,48.96,2540,2565,2445,3435,1855,2645,2492.71,0.33,0,-21274,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,654,10.29,0.93,12,1.37,240.00,2653.00,4285,20240402,-42.36,2000,20241210,23.50,2830,-12.72,20250224,2110,17.06,20250203,4285,-42.36,20240402,2000,23.50,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,141342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-160,5,-6.05,839480660,336538,45.47,2540,2565,2445,3435,1855,2645,2494.46,0.33,0,-21589,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,658,10.35,0.94,12,1.27,240.00,2653.00,4285,20240402,-42.01,2000,20241210,24.25,2830,-12.19,20250224,2110,17.77,20250203,4285,-42.01,20240402,2000,24.25,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,131334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-175,5,-6.62,786144100,315025,42.56,2540,2565,2445,3435,1855,2645,2495.50,0.33,0,-17710,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,654,10.29,0.93,12,1.19,240.00,2653.00,4285,20240402,-42.36,2000,20241210,23.50,2830,-12.72,20250224,2110,17.06,20250203,4285,-42.36,20240402,2000,23.50,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,121328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-195,5,-7.37,719952240,288066,38.92,2540,2565,2445,3435,1855,2645,2499.26,0.33,0,-14121,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,649,10.21,0.92,12,1.09,240.00,2653.00,4285,20240402,-42.82,2000,20241210,22.50,2830,-13.43,20250224,2110,16.11,20250203,4285,-42.82,20240402,2000,22.50,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,111333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-160,5,-6.05,564392570,224903,30.39,2540,2565,2480,3435,1855,2645,2509.49,0.33,0,-19562,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,658,10.35,0.94,12,0.85,240.00,2653.00,4285,20240402,-42.01,2000,20241210,24.25,2830,-12.19,20250224,2110,17.77,20250203,4285,-42.01,20240402,2000,24.25,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,101331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-145,5,-5.48,462373795,183920,24.85,2540,2565,2485,3435,1855,2645,2513.99,0.33,0,-15012,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,662,10.42,0.94,12,0.69,240.00,2653.00,4285,20240402,-41.66,2000,20241210,25.00,2830,-11.66,20250224,2110,18.48,20250203,4285,-41.66,20240402,2000,25.00,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250228,091337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-115,5,-4.35,202151645,79940,10.80,2540,2565,2505,3435,1855,2645,2528.79,0.33,0,360,2765,2705,2610,2550,2455,2735,2580,26,790,100,1850,5,1,26489500,670,10.54,0.95,12,0.30,240.00,2653.00,4285,20240402,-40.96,2000,20241210,26.50,2830,-10.60,20250224,2110,19.91,20250203,4285,-40.96,20240402,2000,26.50,20241210,3.47,N,396300,100,26 억,,86100,N,N,0,N,00,N
20250227,161319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,45,2,1.73,1799581425,694419,35.05,2575,2670,2515,3380,1820,2600,2591.37,0.50,0,-47665,2820,2710,2605,2495,2390,2765,2550,26,780,100,1820,5,1,26489500,701,11.02,1.00,12,2.62,240.00,2653.00,4360,20240216,-39.33,2000,20241210,32.25,2830,-6.54,20250224,2110,25.36,20250203,4285,-38.27,20240402,2000,32.25,20241210,3.47,N,396300,100,26 억,,133014,N,N,0,N,00,N
20250227,151321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,40,2,1.54,1446362415,560333,28.28,2575,2670,2515,3380,1820,2600,2581.26,0.50,0,-33890,2820,2710,2605,2495,2390,2765,2550,26,780,100,1820,5,1,26489500,699,11.00,1.00,12,2.12,240.00,2653.00,4360,20240216,-39.45,2000,20241210,32.00,2830,-6.71,20250224,2110,25.12,20250203,4285,-38.39,20240402,2000,32.00,20241210,3.47,N,396300,100,26 억,,133014,N,N,0,N,00,N
20250227,141323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-60,5,-2.31,742778085,290736,14.67,2575,2630,2515,3380,1820,2600,2554.82,0.50,0,-34476,2820,2710,2605,2495,2390,2765,2550,26,780,100,1820,5,1,26489500,673,10.58,0.96,12,1.10,240.00,2653.00,4360,20240216,-41.74,2000,20241210,27.00,2830,-10.25,20250224,2110,20.38,20250203,4285,-40.72,20240402,2000,27.00,20241210,3.47,N,396300,100,26 억,,133014,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 161336 57 100.00 KOSDAQ 금속 N N N N N 2455 -190 5 -7.18 977413805 392509 53.03 2540 2565 2445 3435 1855 2645 2490.18 0.33 0 -25193 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 650 10.23 0.93 12 1.48 240.00 2653.00 4285 20240402 -42.71 2000 20241210 22.75 2830 -13.25 20250224 2110 16.35 20250203 4285 -42.71 20240402 2000 22.75 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
3 20250228 151342 57 100.00 KOSDAQ 금속 N N N N N 2470 -175 5 -6.62 903359615 362400 48.96 2540 2565 2445 3435 1855 2645 2492.71 0.33 0 -21274 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 654 10.29 0.93 12 1.37 240.00 2653.00 4285 20240402 -42.36 2000 20241210 23.50 2830 -12.72 20250224 2110 17.06 20250203 4285 -42.36 20240402 2000 23.50 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
4 20250228 141342 57 100.00 KOSDAQ 금속 N N N N N 2485 -160 5 -6.05 839480660 336538 45.47 2540 2565 2445 3435 1855 2645 2494.46 0.33 0 -21589 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 658 10.35 0.94 12 1.27 240.00 2653.00 4285 20240402 -42.01 2000 20241210 24.25 2830 -12.19 20250224 2110 17.77 20250203 4285 -42.01 20240402 2000 24.25 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
5 20250228 131334 57 100.00 KOSDAQ 금속 N N N N N 2470 -175 5 -6.62 786144100 315025 42.56 2540 2565 2445 3435 1855 2645 2495.50 0.33 0 -17710 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 654 10.29 0.93 12 1.19 240.00 2653.00 4285 20240402 -42.36 2000 20241210 23.50 2830 -12.72 20250224 2110 17.06 20250203 4285 -42.36 20240402 2000 23.50 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
6 20250228 121328 57 100.00 KOSDAQ 금속 N N N N N 2450 -195 5 -7.37 719952240 288066 38.92 2540 2565 2445 3435 1855 2645 2499.26 0.33 0 -14121 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 649 10.21 0.92 12 1.09 240.00 2653.00 4285 20240402 -42.82 2000 20241210 22.50 2830 -13.43 20250224 2110 16.11 20250203 4285 -42.82 20240402 2000 22.50 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
7 20250228 111333 57 100.00 KOSDAQ 금속 N N N N N 2485 -160 5 -6.05 564392570 224903 30.39 2540 2565 2480 3435 1855 2645 2509.49 0.33 0 -19562 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 658 10.35 0.94 12 0.85 240.00 2653.00 4285 20240402 -42.01 2000 20241210 24.25 2830 -12.19 20250224 2110 17.77 20250203 4285 -42.01 20240402 2000 24.25 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
8 20250228 101331 57 100.00 KOSDAQ 금속 N N N N N 2500 -145 5 -5.48 462373795 183920 24.85 2540 2565 2485 3435 1855 2645 2513.99 0.33 0 -15012 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 662 10.42 0.94 12 0.69 240.00 2653.00 4285 20240402 -41.66 2000 20241210 25.00 2830 -11.66 20250224 2110 18.48 20250203 4285 -41.66 20240402 2000 25.00 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
9 20250228 091337 57 100.00 KOSDAQ 금속 N N N N N 2530 -115 5 -4.35 202151645 79940 10.80 2540 2565 2505 3435 1855 2645 2528.79 0.33 0 360 2765 2705 2610 2550 2455 2735 2580 26 790 100 1850 5 1 26489500 670 10.54 0.95 12 0.30 240.00 2653.00 4285 20240402 -40.96 2000 20241210 26.50 2830 -10.60 20250224 2110 19.91 20250203 4285 -40.96 20240402 2000 26.50 20241210 3.47 N 396300 100 26 억 86100 N N 0 N 00 N
10 20250227 161319 57 100.00 KOSDAQ 금속 N N N N N 2645 45 2 1.73 1799581425 694419 35.05 2575 2670 2515 3380 1820 2600 2591.37 0.50 0 -47665 2820 2710 2605 2495 2390 2765 2550 26 780 100 1820 5 1 26489500 701 11.02 1.00 12 2.62 240.00 2653.00 4360 20240216 -39.33 2000 20241210 32.25 2830 -6.54 20250224 2110 25.36 20250203 4285 -38.27 20240402 2000 32.25 20241210 3.47 N 396300 100 26 억 133014 N N 0 N 00 N
11 20250227 151321 57 100.00 KOSDAQ 금속 N N N N N 2640 40 2 1.54 1446362415 560333 28.28 2575 2670 2515 3380 1820 2600 2581.26 0.50 0 -33890 2820 2710 2605 2495 2390 2765 2550 26 780 100 1820 5 1 26489500 699 11.00 1.00 12 2.12 240.00 2653.00 4360 20240216 -39.45 2000 20241210 32.00 2830 -6.71 20250224 2110 25.12 20250203 4285 -38.39 20240402 2000 32.00 20241210 3.47 N 396300 100 26 억 133014 N N 0 N 00 N
12 20250227 141323 57 100.00 KOSDAQ 금속 N N N N N 2540 -60 5 -2.31 742778085 290736 14.67 2575 2630 2515 3380 1820 2600 2554.82 0.50 0 -34476 2820 2710 2605 2495 2390 2765 2550 26 780 100 1820 5 1 26489500 673 10.58 0.96 12 1.10 240.00 2653.00 4360 20240216 -41.74 2000 20241210 27.00 2830 -10.25 20250224 2110 20.38 20250203 4285 -40.72 20240402 2000 27.00 20241210 3.47 N 396300 100 26 억 133014 N N 0 N 00 N