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
263770/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
20250228,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-15,5,-0.74,17390257,8654,88.75,2030,2065,1999,2635,1425,2030,2009.51,0.55,0,259,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,478,4.08,0.61,12,0.04,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2065,-2.42,20250228,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,151138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-25,5,-1.23,16284042,8105,83.12,2030,2065,1999,2635,1425,2030,2009.14,0.55,0,398,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2065,-2.91,20250228,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-15,5,-0.74,14250187,7091,72.72,2030,2065,1999,2635,1425,2030,2009.62,0.55,0,398,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,478,4.08,0.61,12,0.03,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2065,-2.42,20250228,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,131132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-20,5,-0.99,13685212,6810,69.84,2030,2065,1999,2635,1425,2030,2009.58,0.55,0,380,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,476,4.07,0.60,12,0.03,494.00,3329.00,3650,20240604,-44.93,1770,20241209,13.56,2065,-2.66,20250228,1860,8.06,20250203,3650,-44.93,20240604,1770,13.56,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,121127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-15,5,-0.74,8043275,3993,40.95,2030,2065,2000,2635,1425,2030,2014.34,0.55,0,298,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,478,4.08,0.61,12,0.02,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2065,-2.42,20250228,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,111130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-10,5,-0.49,7079130,3513,36.03,2030,2065,2000,2635,1425,2030,2015.12,0.55,0,300,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,479,4.09,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2065,-2.18,20250228,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,101129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-5,5,-0.25,4072765,2014,20.65,2030,2065,2010,2635,1425,2030,2022.23,0.55,0,173,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,480,4.10,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.52,1770,20241209,14.41,2065,-1.94,20250228,1860,8.87,20250203,3650,-44.52,20240604,1770,14.41,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250228,091132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,5,2,0.25,908280,446,4.57,2030,2065,2015,2635,1425,2030,2036.50,0.55,0,-3,2056,2042,2026,2012,1996,2045,2015,24,605,100,1420,5,1,23700172,482,4.12,0.61,12,0.00,494.00,3329.00,3650,20240604,-44.25,1770,20241209,14.97,2065,-1.45,20250228,1860,9.41,20250203,3650,-44.25,20240604,1770,14.97,20241209,0.31,N,263770,100,23 억,,129840,N,N,0,N,00,N
20250227,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,0,3,0.00,19830955,9749,66.05,2030,2040,2010,2635,1425,2030,2034.16,0.55,0,48,2057,2043,2021,2007,1985,2050,2014,24,605,100,1420,5,1,23700172,481,4.11,0.61,12,0.04,494.00,3329.00,3650,20240604,-44.38,1770,20241209,14.69,2055,-1.22,20250207,1860,9.14,20250203,3650,-44.38,20240604,1770,14.69,20241209,0.32,N,263770,100,23 억,,129792,N,N,0,N,00,N
20250227,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,10,2,0.49,18169555,8931,60.50,2030,2040,2010,2635,1425,2030,2034.44,0.55,0,168,2057,2043,2021,2007,1985,2050,2014,24,605,100,1420,5,1,23700172,483,4.13,0.61,12,0.04,494.00,3329.00,3650,20240604,-44.11,1770,20241209,15.25,2055,-0.73,20250207,1860,9.68,20250203,3650,-44.11,20240604,1770,15.25,20241209,0.32,N,263770,100,23 억,,129792,N,N,0,N,00,N
20250227,141123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,10,2,0.49,17959590,8828,59.81,2030,2040,2010,2635,1425,2030,2034.39,0.55,0,168,2057,2043,2021,2007,1985,2050,2014,24,605,100,1420,5,1,23700172,483,4.13,0.61,12,0.04,494.00,3329.00,3650,20240604,-44.11,1770,20241209,15.25,2055,-0.73,20250207,1860,9.68,20250203,3650,-44.11,20240604,1770,15.25,20241209,0.32,N,263770,100,23 억,,129792,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 161132 57 100.00 KOSDAQ 금속 N N N N N 2015 -15 5 -0.74 17390257 8654 88.75 2030 2065 1999 2635 1425 2030 2009.51 0.55 0 259 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 478 4.08 0.61 12 0.04 494.00 3329.00 3650 20240604 -44.79 1770 20241209 13.84 2065 -2.42 20250228 1860 8.33 20250203 3650 -44.79 20240604 1770 13.84 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
3 20250228 151138 57 100.00 KOSDAQ 금속 N N N N N 2005 -25 5 -1.23 16284042 8105 83.12 2030 2065 1999 2635 1425 2030 2009.14 0.55 0 398 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 475 4.06 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2065 -2.91 20250228 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
4 20250228 141138 57 100.00 KOSDAQ 금속 N N N N N 2015 -15 5 -0.74 14250187 7091 72.72 2030 2065 1999 2635 1425 2030 2009.62 0.55 0 398 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 478 4.08 0.61 12 0.03 494.00 3329.00 3650 20240604 -44.79 1770 20241209 13.84 2065 -2.42 20250228 1860 8.33 20250203 3650 -44.79 20240604 1770 13.84 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
5 20250228 131132 57 100.00 KOSDAQ 금속 N N N N N 2010 -20 5 -0.99 13685212 6810 69.84 2030 2065 1999 2635 1425 2030 2009.58 0.55 0 380 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 476 4.07 0.60 12 0.03 494.00 3329.00 3650 20240604 -44.93 1770 20241209 13.56 2065 -2.66 20250228 1860 8.06 20250203 3650 -44.93 20240604 1770 13.56 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
6 20250228 121127 57 100.00 KOSDAQ 금속 N N N N N 2015 -15 5 -0.74 8043275 3993 40.95 2030 2065 2000 2635 1425 2030 2014.34 0.55 0 298 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 478 4.08 0.61 12 0.02 494.00 3329.00 3650 20240604 -44.79 1770 20241209 13.84 2065 -2.42 20250228 1860 8.33 20250203 3650 -44.79 20240604 1770 13.84 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
7 20250228 111130 57 100.00 KOSDAQ 금속 N N N N N 2020 -10 5 -0.49 7079130 3513 36.03 2030 2065 2000 2635 1425 2030 2015.12 0.55 0 300 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 479 4.09 0.61 12 0.01 494.00 3329.00 3650 20240604 -44.66 1770 20241209 14.12 2065 -2.18 20250228 1860 8.60 20250203 3650 -44.66 20240604 1770 14.12 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
8 20250228 101129 57 100.00 KOSDAQ 금속 N N N N N 2025 -5 5 -0.25 4072765 2014 20.65 2030 2065 2010 2635 1425 2030 2022.23 0.55 0 173 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 480 4.10 0.61 12 0.01 494.00 3329.00 3650 20240604 -44.52 1770 20241209 14.41 2065 -1.94 20250228 1860 8.87 20250203 3650 -44.52 20240604 1770 14.41 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
9 20250228 091132 57 100.00 KOSDAQ 금속 N N N N N 2035 5 2 0.25 908280 446 4.57 2030 2065 2015 2635 1425 2030 2036.50 0.55 0 -3 2056 2042 2026 2012 1996 2045 2015 24 605 100 1420 5 1 23700172 482 4.12 0.61 12 0.00 494.00 3329.00 3650 20240604 -44.25 1770 20241209 14.97 2065 -1.45 20250228 1860 9.41 20250203 3650 -44.25 20240604 1770 14.97 20241209 0.31 N 263770 100 23 억 129840 N N 0 N 00 N
10 20250227 161119 57 100.00 KOSDAQ 금속 N N N N N 2030 0 3 0.00 19830955 9749 66.05 2030 2040 2010 2635 1425 2030 2034.16 0.55 0 48 2057 2043 2021 2007 1985 2050 2014 24 605 100 1420 5 1 23700172 481 4.11 0.61 12 0.04 494.00 3329.00 3650 20240604 -44.38 1770 20241209 14.69 2055 -1.22 20250207 1860 9.14 20250203 3650 -44.38 20240604 1770 14.69 20241209 0.32 N 263770 100 23 억 129792 N N 0 N 00 N
11 20250227 151121 57 100.00 KOSDAQ 금속 N N N N N 2040 10 2 0.49 18169555 8931 60.50 2030 2040 2010 2635 1425 2030 2034.44 0.55 0 168 2057 2043 2021 2007 1985 2050 2014 24 605 100 1420 5 1 23700172 483 4.13 0.61 12 0.04 494.00 3329.00 3650 20240604 -44.11 1770 20241209 15.25 2055 -0.73 20250207 1860 9.68 20250203 3650 -44.11 20240604 1770 15.25 20241209 0.32 N 263770 100 23 억 129792 N N 0 N 00 N
12 20250227 141123 57 100.00 KOSDAQ 금속 N N N N N 2040 10 2 0.49 17959590 8828 59.81 2030 2040 2010 2635 1425 2030 2034.39 0.55 0 168 2057 2043 2021 2007 1985 2050 2014 24 605 100 1420 5 1 23700172 483 4.13 0.61 12 0.04 494.00 3329.00 3650 20240604 -44.11 1770 20241209 15.25 2055 -0.73 20250207 1860 9.68 20250203 3650 -44.11 20240604 1770 15.25 20241209 0.32 N 263770 100 23 억 129792 N N 0 N 00 N