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
053260/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
20250228,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,5,2,0.13,39984265,10074,94.41,3960,4010,3910,5180,2795,3990,3969.06,0.04,0,136,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,748,16.44,0.55,12,0.05,243.00,7220.00,6190,20240418,-35.46,3720,20250204,7.39,4535,-11.91,20250221,3720,7.39,20250204,6190,-35.46,20240418,3720,7.39,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,-15,5,-0.38,36368580,9167,85.91,3960,4010,3910,5180,2795,3990,3967.34,0.04,0,213,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,744,16.36,0.55,12,0.05,243.00,7220.00,6190,20240418,-35.78,3720,20250204,6.85,4535,-12.35,20250221,3720,6.85,20250204,6190,-35.78,20240418,3720,6.85,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,10,2,0.25,34431995,8680,81.35,3960,4010,3910,5180,2795,3990,3966.82,0.04,0,214,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,749,16.46,0.55,12,0.05,243.00,7220.00,6190,20240418,-35.38,3720,20250204,7.53,4535,-11.80,20250221,3720,7.53,20250204,6190,-35.38,20240418,3720,7.53,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,130559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-10,5,-0.25,30257120,7636,71.57,3960,4010,3910,5180,2795,3990,3962.43,0.04,0,178,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,745,16.38,0.55,12,0.04,243.00,7220.00,6190,20240418,-35.70,3720,20250204,6.99,4535,-12.24,20250221,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-30,5,-0.75,19134125,4845,45.41,3960,4010,3910,5180,2795,3990,3949.25,0.04,0,565,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,741,16.30,0.55,12,0.03,243.00,7220.00,6190,20240418,-36.03,3720,20250204,6.45,4535,-12.68,20250221,3720,6.45,20250204,6190,-36.03,20240418,3720,6.45,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,110557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,-40,5,-1.00,18559495,4700,44.05,3960,4010,3910,5180,2795,3990,3948.83,0.04,0,609,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,739,16.26,0.55,12,0.03,243.00,7220.00,6190,20240418,-36.19,3720,20250204,6.18,4535,-12.90,20250221,3720,6.18,20250204,6190,-36.19,20240418,3720,6.18,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-10,5,-0.25,8829905,2242,21.01,3960,3980,3910,5180,2795,3990,3938.41,0.04,0,517,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,745,16.38,0.55,12,0.01,243.00,7220.00,6190,20240418,-35.70,3720,20250204,6.99,4535,-12.24,20250221,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250228,090600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-80,5,-2.01,5065120,1286,12.05,3960,3960,3910,5180,2795,3990,3938.66,0.04,0,526,4100,4045,4015,3960,3930,4030,3945,99,1190,500,2630,5,1,18720000,732,16.09,0.54,12,0.01,243.00,7220.00,6190,20240418,-36.83,3720,20250204,5.11,4535,-13.78,20250221,3720,5.11,20250204,6190,-36.83,20240418,3720,5.11,20250204,0.48,N,053260,500,98 억,,7508,N,N,0,N,00,N
20250227,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-35,5,-0.87,42641800,10670,115.07,4025,4070,3985,5230,2820,4025,3996.42,0.04,0,-743,4098,4061,4028,3991,3958,4045,3975,99,1205,500,2650,5,1,18720000,747,16.42,0.55,12,0.06,243.00,7220.00,6190,20240418,-35.54,3720,20250204,7.26,4535,-12.02,20250221,3720,7.26,20250204,6190,-35.54,20240418,3720,7.26,20250204,0.46,N,053260,500,98 억,,8252,N,N,0,N,00,N
20250227,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-30,5,-0.75,39106550,9784,105.51,4025,4070,3985,5230,2820,4025,3996.99,0.04,0,-559,4098,4061,4028,3991,3958,4045,3975,99,1205,500,2650,5,1,18720000,748,16.44,0.55,12,0.05,243.00,7220.00,6190,20240418,-35.46,3720,20250204,7.39,4535,-11.91,20250221,3720,7.39,20250204,6190,-35.46,20240418,3720,7.39,20250204,0.46,N,053260,500,98 억,,8252,N,N,0,N,00,N
20250227,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-30,5,-0.75,28255345,7067,76.21,4025,4070,3985,5230,2820,4025,3998.21,0.04,0,-518,4098,4061,4028,3991,3958,4045,3975,99,1205,500,2650,5,1,18720000,748,16.44,0.55,12,0.04,243.00,7220.00,6190,20240418,-35.46,3720,20250204,7.39,4535,-11.91,20250221,3720,7.39,20250204,6190,-35.46,20240418,3720,7.39,20250204,0.46,N,053260,500,98 억,,8252,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 160557 57 100.00 KOSDAQ 금속 N N N N N 3995 5 2 0.13 39984265 10074 94.41 3960 4010 3910 5180 2795 3990 3969.06 0.04 0 136 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 748 16.44 0.55 12 0.05 243.00 7220.00 6190 20240418 -35.46 3720 20250204 7.39 4535 -11.91 20250221 3720 7.39 20250204 6190 -35.46 20240418 3720 7.39 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
3 20250228 150600 57 100.00 KOSDAQ 금속 N N N N N 3975 -15 5 -0.38 36368580 9167 85.91 3960 4010 3910 5180 2795 3990 3967.34 0.04 0 213 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 744 16.36 0.55 12 0.05 243.00 7220.00 6190 20240418 -35.78 3720 20250204 6.85 4535 -12.35 20250221 3720 6.85 20250204 6190 -35.78 20240418 3720 6.85 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
4 20250228 140601 57 100.00 KOSDAQ 금속 N N N N N 4000 10 2 0.25 34431995 8680 81.35 3960 4010 3910 5180 2795 3990 3966.82 0.04 0 214 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 749 16.46 0.55 12 0.05 243.00 7220.00 6190 20240418 -35.38 3720 20250204 7.53 4535 -11.80 20250221 3720 7.53 20250204 6190 -35.38 20240418 3720 7.53 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
5 20250228 130559 57 100.00 KOSDAQ 금속 N N N N N 3980 -10 5 -0.25 30257120 7636 71.57 3960 4010 3910 5180 2795 3990 3962.43 0.04 0 178 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 745 16.38 0.55 12 0.04 243.00 7220.00 6190 20240418 -35.70 3720 20250204 6.99 4535 -12.24 20250221 3720 6.99 20250204 6190 -35.70 20240418 3720 6.99 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
6 20250228 120557 57 100.00 KOSDAQ 금속 N N N N N 3960 -30 5 -0.75 19134125 4845 45.41 3960 4010 3910 5180 2795 3990 3949.25 0.04 0 565 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 741 16.30 0.55 12 0.03 243.00 7220.00 6190 20240418 -36.03 3720 20250204 6.45 4535 -12.68 20250221 3720 6.45 20250204 6190 -36.03 20240418 3720 6.45 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
7 20250228 110557 57 100.00 KOSDAQ 금속 N N N N N 3950 -40 5 -1.00 18559495 4700 44.05 3960 4010 3910 5180 2795 3990 3948.83 0.04 0 609 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 739 16.26 0.55 12 0.03 243.00 7220.00 6190 20240418 -36.19 3720 20250204 6.18 4535 -12.90 20250221 3720 6.18 20250204 6190 -36.19 20240418 3720 6.18 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
8 20250228 100556 57 100.00 KOSDAQ 금속 N N N N N 3980 -10 5 -0.25 8829905 2242 21.01 3960 3980 3910 5180 2795 3990 3938.41 0.04 0 517 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 745 16.38 0.55 12 0.01 243.00 7220.00 6190 20240418 -35.70 3720 20250204 6.99 4535 -12.24 20250221 3720 6.99 20250204 6190 -35.70 20240418 3720 6.99 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
9 20250228 090600 57 100.00 KOSDAQ 금속 N N N N N 3910 -80 5 -2.01 5065120 1286 12.05 3960 3960 3910 5180 2795 3990 3938.66 0.04 0 526 4100 4045 4015 3960 3930 4030 3945 99 1190 500 2630 5 1 18720000 732 16.09 0.54 12 0.01 243.00 7220.00 6190 20240418 -36.83 3720 20250204 5.11 4535 -13.78 20250221 3720 5.11 20250204 6190 -36.83 20240418 3720 5.11 20250204 0.48 N 053260 500 98 억 7508 N N 0 N 00 N
10 20250227 160554 57 100.00 KOSDAQ 금속 N N N N N 3990 -35 5 -0.87 42641800 10670 115.07 4025 4070 3985 5230 2820 4025 3996.42 0.04 0 -743 4098 4061 4028 3991 3958 4045 3975 99 1205 500 2650 5 1 18720000 747 16.42 0.55 12 0.06 243.00 7220.00 6190 20240418 -35.54 3720 20250204 7.26 4535 -12.02 20250221 3720 7.26 20250204 6190 -35.54 20240418 3720 7.26 20250204 0.46 N 053260 500 98 억 8252 N N 0 N 00 N
11 20250227 150551 57 100.00 KOSDAQ 금속 N N N N N 3995 -30 5 -0.75 39106550 9784 105.51 4025 4070 3985 5230 2820 4025 3996.99 0.04 0 -559 4098 4061 4028 3991 3958 4045 3975 99 1205 500 2650 5 1 18720000 748 16.44 0.55 12 0.05 243.00 7220.00 6190 20240418 -35.46 3720 20250204 7.39 4535 -11.91 20250221 3720 7.39 20250204 6190 -35.46 20240418 3720 7.39 20250204 0.46 N 053260 500 98 억 8252 N N 0 N 00 N
12 20250227 140554 57 100.00 KOSDAQ 금속 N N N N N 3995 -30 5 -0.75 28255345 7067 76.21 4025 4070 3985 5230 2820 4025 3998.21 0.04 0 -518 4098 4061 4028 3991 3958 4045 3975 99 1205 500 2650 5 1 18720000 748 16.44 0.55 12 0.04 243.00 7220.00 6190 20240418 -35.46 3720 20250204 7.39 4535 -11.91 20250221 3720 7.39 20250204 6190 -35.46 20240418 3720 7.39 20250204 0.46 N 053260 500 98 억 8252 N N 0 N 00 N