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
101670/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
20250228,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,-83,5,-4.59,937958864,537799,96.38,1805,1805,1718,2350,1267,1810,1744.07,2.12,0,-77088,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,936,-1.35,1.01,12,0.99,-1284.00,1705.00,7850,20240319,-78.00,1459,20241031,18.37,2170,-20.41,20250106,1512,14.22,20250214,7850,-78.00,20240319,1459,18.37,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,-87,5,-4.81,858408885,491968,88.17,1805,1805,1718,2350,1267,1810,1744.84,2.12,0,-55951,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,933,-1.34,1.01,12,0.91,-1284.00,1705.00,7850,20240319,-78.05,1459,20241031,18.09,2170,-20.60,20250106,1512,13.96,20250214,7850,-78.05,20240319,1459,18.09,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,-85,5,-4.70,766206721,438541,78.60,1805,1805,1718,2350,1267,1810,1747.17,2.12,0,-38035,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,934,-1.34,1.01,12,0.81,-1284.00,1705.00,7850,20240319,-78.03,1459,20241031,18.23,2170,-20.51,20250106,1512,14.09,20250214,7850,-78.03,20240319,1459,18.23,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,-85,5,-4.70,649110033,370605,66.42,1805,1805,1724,2350,1267,1810,1751.48,2.12,0,-39757,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,934,-1.34,1.01,12,0.68,-1284.00,1705.00,7850,20240319,-78.03,1459,20241031,18.23,2170,-20.51,20250106,1512,14.09,20250214,7850,-78.03,20240319,1459,18.23,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,-77,5,-4.25,546129707,310971,55.73,1805,1805,1726,2350,1267,1810,1756.20,2.12,0,-46077,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,939,-1.35,1.02,12,0.57,-1284.00,1705.00,7850,20240319,-77.92,1459,20241031,18.78,2170,-20.14,20250106,1512,14.62,20250214,7850,-77.92,20240319,1459,18.78,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-69,5,-3.81,440516886,250101,44.82,1805,1805,1736,2350,1267,1810,1761.35,2.12,0,-37207,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,943,-1.36,1.02,12,0.46,-1284.00,1705.00,7850,20240319,-77.82,1459,20241031,19.33,2170,-19.77,20250106,1512,15.15,20250214,7850,-77.82,20240319,1459,19.33,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1767,-43,5,-2.38,301611392,170550,30.57,1805,1805,1758,2350,1267,1810,1768.46,2.12,0,-18816,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,957,-1.38,1.04,12,0.31,-1284.00,1705.00,7850,20240319,-77.49,1459,20241031,21.11,2170,-18.57,20250106,1512,16.87,20250214,7850,-77.49,20240319,1459,21.11,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250228,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1774,-36,5,-1.99,69803815,39230,7.03,1805,1805,1763,2350,1267,1810,1779.33,2.12,0,-7145,1876,1843,1817,1784,1758,1830,1771,108,540,200,1260,1,1,54169970,961,-1.38,1.04,12,0.07,-1284.00,1705.00,7850,20240319,-77.40,1459,20241031,21.59,2170,-18.25,20250106,1512,17.33,20250214,7850,-77.40,20240319,1459,21.59,20241031,0.00,N,101670,200,108 억,,1146225,N,N,0,N,00,N
20250227,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,-40,5,-2.16,1008458557,557197,17.17,1815,1850,1791,2405,1295,1850,1809.88,2.28,0,-92003,2076,1962,1876,1762,1676,2020,1820,108,555,200,1290,1,1,54169970,980,-1.41,1.06,12,1.03,-1284.00,1705.00,7850,20240319,-76.94,1459,20241031,24.06,2170,-16.59,20250106,1512,19.71,20250214,7850,-76.94,20240319,1459,24.06,20241031,0.00,N,101670,200,108 억,,1236348,N,N,0,N,00,N
20250227,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1804,-46,5,-2.49,965688780,533572,16.44,1815,1850,1791,2405,1295,1850,1809.86,2.28,0,-89496,2076,1962,1876,1762,1676,2020,1820,108,555,200,1290,1,1,54169970,977,-1.40,1.06,12,0.98,-1284.00,1705.00,7850,20240319,-77.02,1459,20241031,23.65,2170,-16.87,20250106,1512,19.31,20250214,7850,-77.02,20240319,1459,23.65,20241031,0.00,N,101670,200,108 억,,1236348,N,N,0,N,00,N
20250227,140818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1794,-56,5,-3.03,917499975,506816,15.62,1815,1850,1791,2405,1295,1850,1810.32,2.28,0,-82381,2076,1962,1876,1762,1676,2020,1820,108,555,200,1290,1,1,54169970,972,-1.40,1.05,12,0.94,-1284.00,1705.00,7850,20240319,-77.15,1459,20241031,22.96,2170,-17.33,20250106,1512,18.65,20250214,7850,-77.15,20240319,1459,22.96,20241031,0.00,N,101670,200,108 억,,1236348,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 160823 57 100.00 KOSDAQ 금속 N N N N N 1727 -83 5 -4.59 937958864 537799 96.38 1805 1805 1718 2350 1267 1810 1744.07 2.12 0 -77088 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 936 -1.35 1.01 12 0.99 -1284.00 1705.00 7850 20240319 -78.00 1459 20241031 18.37 2170 -20.41 20250106 1512 14.22 20250214 7850 -78.00 20240319 1459 18.37 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
3 20250228 150827 57 100.00 KOSDAQ 금속 N N N N N 1723 -87 5 -4.81 858408885 491968 88.17 1805 1805 1718 2350 1267 1810 1744.84 2.12 0 -55951 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 933 -1.34 1.01 12 0.91 -1284.00 1705.00 7850 20240319 -78.05 1459 20241031 18.09 2170 -20.60 20250106 1512 13.96 20250214 7850 -78.05 20240319 1459 18.09 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
4 20250228 140829 57 100.00 KOSDAQ 금속 N N N N N 1725 -85 5 -4.70 766206721 438541 78.60 1805 1805 1718 2350 1267 1810 1747.17 2.12 0 -38035 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 934 -1.34 1.01 12 0.81 -1284.00 1705.00 7850 20240319 -78.03 1459 20241031 18.23 2170 -20.51 20250106 1512 14.09 20250214 7850 -78.03 20240319 1459 18.23 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
5 20250228 130824 57 100.00 KOSDAQ 금속 N N N N N 1725 -85 5 -4.70 649110033 370605 66.42 1805 1805 1724 2350 1267 1810 1751.48 2.12 0 -39757 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 934 -1.34 1.01 12 0.68 -1284.00 1705.00 7850 20240319 -78.03 1459 20241031 18.23 2170 -20.51 20250106 1512 14.09 20250214 7850 -78.03 20240319 1459 18.23 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
6 20250228 120822 57 100.00 KOSDAQ 금속 N N N N N 1733 -77 5 -4.25 546129707 310971 55.73 1805 1805 1726 2350 1267 1810 1756.20 2.12 0 -46077 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 939 -1.35 1.02 12 0.57 -1284.00 1705.00 7850 20240319 -77.92 1459 20241031 18.78 2170 -20.14 20250106 1512 14.62 20250214 7850 -77.92 20240319 1459 18.78 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
7 20250228 110822 57 100.00 KOSDAQ 금속 N N N N N 1741 -69 5 -3.81 440516886 250101 44.82 1805 1805 1736 2350 1267 1810 1761.35 2.12 0 -37207 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 943 -1.36 1.02 12 0.46 -1284.00 1705.00 7850 20240319 -77.82 1459 20241031 19.33 2170 -19.77 20250106 1512 15.15 20250214 7850 -77.82 20240319 1459 19.33 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
8 20250228 100820 57 100.00 KOSDAQ 금속 N N N N N 1767 -43 5 -2.38 301611392 170550 30.57 1805 1805 1758 2350 1267 1810 1768.46 2.12 0 -18816 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 957 -1.38 1.04 12 0.31 -1284.00 1705.00 7850 20240319 -77.49 1459 20241031 21.11 2170 -18.57 20250106 1512 16.87 20250214 7850 -77.49 20240319 1459 21.11 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
9 20250228 090824 57 100.00 KOSDAQ 금속 N N N N N 1774 -36 5 -1.99 69803815 39230 7.03 1805 1805 1763 2350 1267 1810 1779.33 2.12 0 -7145 1876 1843 1817 1784 1758 1830 1771 108 540 200 1260 1 1 54169970 961 -1.38 1.04 12 0.07 -1284.00 1705.00 7850 20240319 -77.40 1459 20241031 21.59 2170 -18.25 20250106 1512 17.33 20250214 7850 -77.40 20240319 1459 21.59 20241031 0.00 N 101670 200 108 억 1146225 N N 0 N 00 N
10 20250227 160816 57 100.00 KOSDAQ 금속 N N N N N 1810 -40 5 -2.16 1008458557 557197 17.17 1815 1850 1791 2405 1295 1850 1809.88 2.28 0 -92003 2076 1962 1876 1762 1676 2020 1820 108 555 200 1290 1 1 54169970 980 -1.41 1.06 12 1.03 -1284.00 1705.00 7850 20240319 -76.94 1459 20241031 24.06 2170 -16.59 20250106 1512 19.71 20250214 7850 -76.94 20240319 1459 24.06 20241031 0.00 N 101670 200 108 억 1236348 N N 0 N 00 N
11 20250227 150815 57 100.00 KOSDAQ 금속 N N N N N 1804 -46 5 -2.49 965688780 533572 16.44 1815 1850 1791 2405 1295 1850 1809.86 2.28 0 -89496 2076 1962 1876 1762 1676 2020 1820 108 555 200 1290 1 1 54169970 977 -1.40 1.06 12 0.98 -1284.00 1705.00 7850 20240319 -77.02 1459 20241031 23.65 2170 -16.87 20250106 1512 19.31 20250214 7850 -77.02 20240319 1459 23.65 20241031 0.00 N 101670 200 108 억 1236348 N N 0 N 00 N
12 20250227 140818 57 100.00 KOSDAQ 금속 N N N N N 1794 -56 5 -3.03 917499975 506816 15.62 1815 1850 1791 2405 1295 1850 1810.32 2.28 0 -82381 2076 1962 1876 1762 1676 2020 1820 108 555 200 1290 1 1 54169970 972 -1.40 1.05 12 0.94 -1284.00 1705.00 7850 20240319 -77.15 1459 20241031 22.96 2170 -17.33 20250106 1512 18.65 20250214 7850 -77.15 20240319 1459 22.96 20241031 0.00 N 101670 200 108 억 1236348 N N 0 N 00 N