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
256630/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
20250228,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-6,5,-0.50,25489168,21583,240.37,1181,1190,1178,1552,836,1194,1180.98,0.18,0,165,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,689,-10.51,0.92,12,0.04,-113.00,1288.00,2190,20240424,-45.75,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,2190,-45.75,20240424,1061,11.97,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,151129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-10,5,-0.84,22067824,18695,208.21,1181,1190,1178,1552,836,1194,1180.41,0.18,0,424,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,687,-10.48,0.92,12,0.03,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,141130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-14,5,-1.17,13985409,11854,132.02,1181,1190,1178,1552,836,1194,1179.81,0.18,0,-177,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,684,-10.44,0.92,12,0.02,-113.00,1288.00,2190,20240424,-46.12,1061,20240806,11.22,1280,-7.81,20250121,1120,5.36,20250131,2190,-46.12,20240424,1061,11.22,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,131123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-15,5,-1.26,8799809,7454,83.02,1181,1190,1178,1552,836,1194,1180.55,0.18,0,-177,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,684,-10.43,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,121119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-13,5,-1.09,6221361,5269,58.68,1181,1190,1178,1552,836,1194,1180.75,0.18,0,-178,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,685,-10.45,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,111121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-4,5,-0.34,667725,564,6.28,1181,1190,1180,1552,836,1194,1183.91,0.18,0,-54,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,101120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-4,5,-0.34,659396,557,6.20,1181,1190,1180,1552,836,1194,1183.83,0.18,0,-54,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250228,091124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-4,5,-0.34,170451,144,1.60,1181,1190,1181,1552,836,1194,1183.69,0.18,0,1,1202,1198,1190,1186,1178,1200,1188,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.18,N,256630,100,57 억,,101876,N,N,0,N,00,N
20250227,161111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-1,5,-0.08,10670901,8978,45.98,1186,1194,1182,1553,837,1195,1188.56,0.18,0,185,1213,1204,1190,1181,1167,1197,1174,58,358,100,830,1,1,57997072,692,-10.57,0.93,12,0.02,-113.00,1288.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.18,N,256630,100,57 억,,101692,N,N,0,N,00,N
20250227,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-5,5,-0.42,9708537,8172,41.85,1186,1191,1182,1553,837,1195,1188.02,0.18,0,396,1213,1204,1190,1181,1167,1197,1174,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.18,N,256630,100,57 억,,101692,N,N,0,N,00,N
20250227,141114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-12,5,-1.00,9707347,8171,41.85,1186,1191,1182,1553,837,1195,1188.02,0.18,0,396,1213,1204,1190,1181,1167,1197,1174,58,358,100,830,1,1,57997072,686,-10.47,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,N,256630,100,57 억,,101692,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 161124 57 100.00 KOSDAQ 금속 N N N N N 1188 -6 5 -0.50 25489168 21583 240.37 1181 1190 1178 1552 836 1194 1180.98 0.18 0 165 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 689 -10.51 0.92 12 0.04 -113.00 1288.00 2190 20240424 -45.75 1061 20240806 11.97 1280 -7.19 20250121 1120 6.07 20250131 2190 -45.75 20240424 1061 11.97 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
3 20250228 151129 57 100.00 KOSDAQ 금속 N N N N N 1184 -10 5 -0.84 22067824 18695 208.21 1181 1190 1178 1552 836 1194 1180.41 0.18 0 424 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 687 -10.48 0.92 12 0.03 -113.00 1288.00 2190 20240424 -45.94 1061 20240806 11.59 1280 -7.50 20250121 1120 5.71 20250131 2190 -45.94 20240424 1061 11.59 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
4 20250228 141130 57 100.00 KOSDAQ 금속 N N N N N 1180 -14 5 -1.17 13985409 11854 132.02 1181 1190 1178 1552 836 1194 1179.81 0.18 0 -177 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 684 -10.44 0.92 12 0.02 -113.00 1288.00 2190 20240424 -46.12 1061 20240806 11.22 1280 -7.81 20250121 1120 5.36 20250131 2190 -46.12 20240424 1061 11.22 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
5 20250228 131123 57 100.00 KOSDAQ 금속 N N N N N 1179 -15 5 -1.26 8799809 7454 83.02 1181 1190 1178 1552 836 1194 1180.55 0.18 0 -177 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 684 -10.43 0.92 12 0.01 -113.00 1288.00 2190 20240424 -46.16 1061 20240806 11.12 1280 -7.89 20250121 1120 5.27 20250131 2190 -46.16 20240424 1061 11.12 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
6 20250228 121119 57 100.00 KOSDAQ 금속 N N N N N 1181 -13 5 -1.09 6221361 5269 58.68 1181 1190 1178 1552 836 1194 1180.75 0.18 0 -178 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 685 -10.45 0.92 12 0.01 -113.00 1288.00 2190 20240424 -46.07 1061 20240806 11.31 1280 -7.73 20250121 1120 5.45 20250131 2190 -46.07 20240424 1061 11.31 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
7 20250228 111121 57 100.00 KOSDAQ 금속 N N N N N 1190 -4 5 -0.34 667725 564 6.28 1181 1190 1180 1552 836 1194 1183.91 0.18 0 -54 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 690 -10.53 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
8 20250228 101120 57 100.00 KOSDAQ 금속 N N N N N 1190 -4 5 -0.34 659396 557 6.20 1181 1190 1180 1552 836 1194 1183.83 0.18 0 -54 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 690 -10.53 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
9 20250228 091124 57 100.00 KOSDAQ 금속 N N N N N 1190 -4 5 -0.34 170451 144 1.60 1181 1190 1181 1552 836 1194 1183.69 0.18 0 1 1202 1198 1190 1186 1178 1200 1188 58 358 100 830 1 1 57997072 690 -10.53 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.18 N 256630 100 57 억 101876 N N 0 N 00 N
10 20250227 161111 57 100.00 KOSDAQ 금속 N N N N N 1194 -1 5 -0.08 10670901 8978 45.98 1186 1194 1182 1553 837 1195 1188.56 0.18 0 185 1213 1204 1190 1181 1167 1197 1174 58 358 100 830 1 1 57997072 692 -10.57 0.93 12 0.02 -113.00 1288.00 2190 20240424 -45.48 1061 20240806 12.54 1280 -6.72 20250121 1120 6.61 20250131 2190 -45.48 20240424 1061 12.54 20240806 0.18 N 256630 100 57 억 101692 N N 0 N 00 N
11 20250227 151113 57 100.00 KOSDAQ 금속 N N N N N 1190 -5 5 -0.42 9708537 8172 41.85 1186 1191 1182 1553 837 1195 1188.02 0.18 0 396 1213 1204 1190 1181 1167 1197 1174 58 358 100 830 1 1 57997072 690 -10.53 0.92 12 0.01 -113.00 1288.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.18 N 256630 100 57 억 101692 N N 0 N 00 N
12 20250227 141114 57 100.00 KOSDAQ 금속 N N N N N 1183 -12 5 -1.00 9707347 8171 41.85 1186 1191 1182 1553 837 1195 1188.02 0.18 0 396 1213 1204 1190 1181 1167 1197 1174 58 358 100 830 1 1 57997072 686 -10.47 0.92 12 0.01 -113.00 1288.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 N 256630 100 57 억 101692 N N 0 N 00 N