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
025550/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
20250228,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-135,5,-3.59,591186360,162968,106.43,3735,3735,3585,4885,2635,3760,3627.62,1.98,0,-2820,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,925,-37.37,0.68,12,0.64,-97.00,5332.00,5220,20241216,-30.56,2720,20240909,33.27,5020,-27.79,20250117,3460,4.77,20250212,5220,-30.56,20241216,2720,33.27,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,150408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-115,5,-3.06,547634840,150919,98.56,3735,3735,3585,4885,2635,3760,3628.67,1.98,0,-3463,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,930,-37.58,0.68,12,0.59,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3460,5.35,20250212,5220,-30.17,20241216,2720,34.01,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,140409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-110,5,-2.93,530497380,146204,95.48,3735,3735,3585,4885,2635,3760,3628.47,1.98,0,-3097,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,931,-37.63,0.68,12,0.57,-97.00,5332.00,5220,20241216,-30.08,2720,20240909,34.19,5020,-27.29,20250117,3460,5.49,20250212,5220,-30.08,20241216,2720,34.19,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,130408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-155,5,-4.12,500341600,137894,90.06,3735,3735,3585,4885,2635,3760,3628.45,1.98,0,-5530,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,920,-37.16,0.68,12,0.54,-97.00,5332.00,5220,20241216,-30.94,2720,20240909,32.54,5020,-28.19,20250117,3460,4.19,20250212,5220,-30.94,20241216,2720,32.54,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,120406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-145,5,-3.86,418386905,115148,75.20,3735,3735,3585,4885,2635,3760,3633.47,1.98,0,-9854,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,922,-37.27,0.68,12,0.45,-97.00,5332.00,5220,20241216,-30.75,2720,20240909,32.90,5020,-27.99,20250117,3460,4.48,20250212,5220,-30.75,20241216,2720,32.90,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,110406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-150,5,-3.99,384484980,105780,69.08,3735,3735,3585,4885,2635,3760,3634.76,1.98,0,-8793,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,921,-37.22,0.68,12,0.41,-97.00,5332.00,5220,20241216,-30.84,2720,20240909,32.72,5020,-28.09,20250117,3460,4.34,20250212,5220,-30.84,20241216,2720,32.72,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,100406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-130,5,-3.46,307905670,84516,55.20,3735,3735,3585,4885,2635,3760,3643.16,1.98,0,-10360,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,926,-37.42,0.68,12,0.33,-97.00,5332.00,5220,20241216,-30.46,2720,20240909,33.46,5020,-27.69,20250117,3460,4.91,20250212,5220,-30.46,20241216,2720,33.46,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250228,090407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-90,5,-2.39,26515670,7151,4.67,3735,3735,3660,4885,2635,3760,3707.97,1.98,0,-2698,3836,3797,3756,3717,3676,3800,3720,134,1125,500,2480,5,1,25514004,936,-37.84,0.69,12,0.03,-97.00,5332.00,5220,20241216,-29.69,2720,20240909,34.93,5020,-26.89,20250117,3460,6.07,20250212,5220,-29.69,20241216,2720,34.93,20240909,4.65,N,025550,500,133 억,,506073,N,N,0,N,00,N
20250227,160406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,40,2,1.08,574403705,153103,84.41,3760,3795,3715,4835,2605,3720,3751.64,1.92,0,16744,3966,3842,3766,3642,3566,3805,3605,134,1115,500,2450,5,1,25514004,959,-38.76,0.71,12,0.60,-97.00,5332.00,5220,20241216,-27.97,2720,20240909,38.24,5020,-25.10,20250117,3460,8.67,20250212,5220,-27.97,20241216,2720,38.24,20240909,4.65,N,025550,500,133 억,,489665,N,N,0,N,00,N
20250227,150403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,35,2,0.94,525111865,139993,77.18,3760,3795,3715,4835,2605,3720,3750.99,1.92,0,14514,3966,3842,3766,3642,3566,3805,3605,134,1115,500,2450,5,1,25514004,958,-38.71,0.70,12,0.55,-97.00,5332.00,5220,20241216,-28.07,2720,20240909,38.05,5020,-25.20,20250117,3460,8.53,20250212,5220,-28.07,20241216,2720,38.05,20240909,4.65,N,025550,500,133 억,,489665,N,N,0,N,00,N
20250227,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,30,2,0.81,456832805,121797,67.15,3760,3795,3715,4835,2605,3720,3750.77,1.92,0,12715,3966,3842,3766,3642,3566,3805,3605,134,1115,500,2450,5,1,25514004,957,-38.66,0.70,12,0.48,-97.00,5332.00,5220,20241216,-28.16,2720,20240909,37.87,5020,-25.30,20250117,3460,8.38,20250212,5220,-28.16,20241216,2720,37.87,20240909,4.65,N,025550,500,133 억,,489665,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 160407 57 100.00 KOSDAQ 금속 N N N N N 3625 -135 5 -3.59 591186360 162968 106.43 3735 3735 3585 4885 2635 3760 3627.62 1.98 0 -2820 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 925 -37.37 0.68 12 0.64 -97.00 5332.00 5220 20241216 -30.56 2720 20240909 33.27 5020 -27.79 20250117 3460 4.77 20250212 5220 -30.56 20241216 2720 33.27 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
3 20250228 150408 57 100.00 KOSDAQ 금속 N N N N N 3645 -115 5 -3.06 547634840 150919 98.56 3735 3735 3585 4885 2635 3760 3628.67 1.98 0 -3463 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 930 -37.58 0.68 12 0.59 -97.00 5332.00 5220 20241216 -30.17 2720 20240909 34.01 5020 -27.39 20250117 3460 5.35 20250212 5220 -30.17 20241216 2720 34.01 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
4 20250228 140409 57 100.00 KOSDAQ 금속 N N N N N 3650 -110 5 -2.93 530497380 146204 95.48 3735 3735 3585 4885 2635 3760 3628.47 1.98 0 -3097 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 931 -37.63 0.68 12 0.57 -97.00 5332.00 5220 20241216 -30.08 2720 20240909 34.19 5020 -27.29 20250117 3460 5.49 20250212 5220 -30.08 20241216 2720 34.19 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
5 20250228 130408 57 100.00 KOSDAQ 금속 N N N N N 3605 -155 5 -4.12 500341600 137894 90.06 3735 3735 3585 4885 2635 3760 3628.45 1.98 0 -5530 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 920 -37.16 0.68 12 0.54 -97.00 5332.00 5220 20241216 -30.94 2720 20240909 32.54 5020 -28.19 20250117 3460 4.19 20250212 5220 -30.94 20241216 2720 32.54 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
6 20250228 120406 57 100.00 KOSDAQ 금속 N N N N N 3615 -145 5 -3.86 418386905 115148 75.20 3735 3735 3585 4885 2635 3760 3633.47 1.98 0 -9854 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 922 -37.27 0.68 12 0.45 -97.00 5332.00 5220 20241216 -30.75 2720 20240909 32.90 5020 -27.99 20250117 3460 4.48 20250212 5220 -30.75 20241216 2720 32.90 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
7 20250228 110406 57 100.00 KOSDAQ 금속 N N N N N 3610 -150 5 -3.99 384484980 105780 69.08 3735 3735 3585 4885 2635 3760 3634.76 1.98 0 -8793 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 921 -37.22 0.68 12 0.41 -97.00 5332.00 5220 20241216 -30.84 2720 20240909 32.72 5020 -28.09 20250117 3460 4.34 20250212 5220 -30.84 20241216 2720 32.72 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
8 20250228 100406 57 100.00 KOSDAQ 금속 N N N N N 3630 -130 5 -3.46 307905670 84516 55.20 3735 3735 3585 4885 2635 3760 3643.16 1.98 0 -10360 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 926 -37.42 0.68 12 0.33 -97.00 5332.00 5220 20241216 -30.46 2720 20240909 33.46 5020 -27.69 20250117 3460 4.91 20250212 5220 -30.46 20241216 2720 33.46 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
9 20250228 090407 57 100.00 KOSDAQ 금속 N N N N N 3670 -90 5 -2.39 26515670 7151 4.67 3735 3735 3660 4885 2635 3760 3707.97 1.98 0 -2698 3836 3797 3756 3717 3676 3800 3720 134 1125 500 2480 5 1 25514004 936 -37.84 0.69 12 0.03 -97.00 5332.00 5220 20241216 -29.69 2720 20240909 34.93 5020 -26.89 20250117 3460 6.07 20250212 5220 -29.69 20241216 2720 34.93 20240909 4.65 N 025550 500 133 억 506073 N N 0 N 00 N
10 20250227 160406 57 100.00 KOSDAQ 금속 N N N N N 3760 40 2 1.08 574403705 153103 84.41 3760 3795 3715 4835 2605 3720 3751.64 1.92 0 16744 3966 3842 3766 3642 3566 3805 3605 134 1115 500 2450 5 1 25514004 959 -38.76 0.71 12 0.60 -97.00 5332.00 5220 20241216 -27.97 2720 20240909 38.24 5020 -25.10 20250117 3460 8.67 20250212 5220 -27.97 20241216 2720 38.24 20240909 4.65 N 025550 500 133 억 489665 N N 0 N 00 N
11 20250227 150403 57 100.00 KOSDAQ 금속 N N N N N 3755 35 2 0.94 525111865 139993 77.18 3760 3795 3715 4835 2605 3720 3750.99 1.92 0 14514 3966 3842 3766 3642 3566 3805 3605 134 1115 500 2450 5 1 25514004 958 -38.71 0.70 12 0.55 -97.00 5332.00 5220 20241216 -28.07 2720 20240909 38.05 5020 -25.20 20250117 3460 8.53 20250212 5220 -28.07 20241216 2720 38.05 20240909 4.65 N 025550 500 133 억 489665 N N 0 N 00 N
12 20250227 140405 57 100.00 KOSDAQ 금속 N N N N N 3750 30 2 0.81 456832805 121797 67.15 3760 3795 3715 4835 2605 3720 3750.77 1.92 0 12715 3966 3842 3766 3642 3566 3805 3605 134 1115 500 2450 5 1 25514004 957 -38.66 0.70 12 0.48 -97.00 5332.00 5220 20241216 -28.16 2720 20240909 37.87 5020 -25.30 20250117 3460 8.38 20250212 5220 -28.16 20241216 2720 37.87 20240909 4.65 N 025550 500 133 억 489665 N N 0 N 00 N