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
053620/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
20250228,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,10,2,0.16,4107000,645,68.76,6320,6410,6320,8290,4470,6380,6367.44,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,550,7.52,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-30,5,-0.47,4062260,638,68.02,6320,6410,6320,8290,4470,6380,6367.18,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,546,7.47,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,4036860,634,67.59,6320,6410,6320,8290,4470,6380,6367.29,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,130602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,30,2,0.47,3276440,515,54.90,6320,6410,6320,8290,4470,6380,6362.02,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,120559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-50,5,-0.78,2868340,451,48.08,6320,6410,6320,8290,4470,6380,6359.96,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,544,7.45,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.37,5850,20240923,8.21,6890,-8.13,20250106,6100,3.77,20250207,7480,-15.37,20240527,5850,8.21,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,110559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-50,5,-0.78,2805040,441,47.01,6320,6410,6320,8290,4470,6380,6360.63,0.42,0,-52,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,544,7.45,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.37,5850,20240923,8.21,6890,-8.13,20250106,6100,3.77,20250207,7480,-15.37,20240527,5850,8.21,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,100559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,0,3,0.00,507000,80,8.53,6320,6380,6320,8290,4470,6380,6337.50,0.42,0,-2,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,549,7.51,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250228,090603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-60,5,-0.94,252800,40,4.26,6320,6320,6320,8290,4470,6380,6320.00,0.42,0,0,6520,6450,6400,6330,6280,6425,6305,43,1910,500,4460,10,1,8600000,544,7.44,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,6100,3.61,20250207,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,36001,N,N,0,N,00,N
20250227,160556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-80,5,-1.24,5919320,929,260.96,6470,6470,6350,8390,4530,6460,6371.71,0.42,0,-124,6553,6506,6413,6366,6273,6530,6390,43,1930,500,4520,10,1,8600000,549,7.51,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36125,N,N,0,N,00,N
20250227,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-100,5,-1.55,4832450,759,213.20,6470,6470,6350,8390,4530,6460,6366.86,0.42,0,-88,6553,6506,6413,6366,6273,6530,6390,43,1930,500,4520,10,1,8600000,547,7.48,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,36125,N,N,0,N,00,N
20250227,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-90,5,-1.39,4711500,740,207.87,6470,6470,6350,8390,4530,6460,6366.89,0.42,0,-88,6553,6506,6413,6366,6273,6530,6390,43,1930,500,4520,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36125,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 160600 57 100.00 KOSDAQ 금속 N N N N N 6390 10 2 0.16 4107000 645 68.76 6320 6410 6320 8290 4470 6380 6367.44 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 550 7.52 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.57 5850 20240923 9.23 6890 -7.26 20250106 6100 4.75 20250207 7480 -14.57 20240527 5850 9.23 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
3 20250228 150603 57 100.00 KOSDAQ 금속 N N N N N 6350 -30 5 -0.47 4062260 638 68.02 6320 6410 6320 8290 4470 6380 6367.18 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 546 7.47 0.30 12 0.01 850.00 21018.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 6100 4.10 20250207 7480 -15.11 20240527 5850 8.55 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
4 20250228 140604 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 4036860 634 67.59 6320 6410 6320 8290 4470 6380 6367.29 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 550 7.53 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
5 20250228 130602 57 100.00 KOSDAQ 금속 N N N N N 6410 30 2 0.47 3276440 515 54.90 6320 6410 6320 8290 4470 6380 6362.02 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 551 7.54 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
6 20250228 120559 57 100.00 KOSDAQ 금속 N N N N N 6330 -50 5 -0.78 2868340 451 48.08 6320 6410 6320 8290 4470 6380 6359.96 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 544 7.45 0.30 12 0.01 850.00 21018.00 7480 20240527 -15.37 5850 20240923 8.21 6890 -8.13 20250106 6100 3.77 20250207 7480 -15.37 20240527 5850 8.21 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
7 20250228 110559 57 100.00 KOSDAQ 금속 N N N N N 6330 -50 5 -0.78 2805040 441 47.01 6320 6410 6320 8290 4470 6380 6360.63 0.42 0 -52 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 544 7.45 0.30 12 0.01 850.00 21018.00 7480 20240527 -15.37 5850 20240923 8.21 6890 -8.13 20250106 6100 3.77 20250207 7480 -15.37 20240527 5850 8.21 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
8 20250228 100559 57 100.00 KOSDAQ 금속 N N N N N 6380 0 3 0.00 507000 80 8.53 6320 6380 6320 8290 4470 6380 6337.50 0.42 0 -2 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 549 7.51 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 6100 4.59 20250207 7480 -14.71 20240527 5850 9.06 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
9 20250228 090603 57 100.00 KOSDAQ 금속 N N N N N 6320 -60 5 -0.94 252800 40 4.26 6320 6320 6320 8290 4470 6380 6320.00 0.42 0 0 6520 6450 6400 6330 6280 6425 6305 43 1910 500 4460 10 1 8600000 544 7.44 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.51 5850 20240923 8.03 6890 -8.27 20250106 6100 3.61 20250207 7480 -15.51 20240527 5850 8.03 20240923 0.09 N 053620 500 43 억 36001 N N 0 N 00 N
10 20250227 160556 57 100.00 KOSDAQ 금속 N N N N N 6380 -80 5 -1.24 5919320 929 260.96 6470 6470 6350 8390 4530 6460 6371.71 0.42 0 -124 6553 6506 6413 6366 6273 6530 6390 43 1930 500 4520 10 1 8600000 549 7.51 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 6100 4.59 20250207 7480 -14.71 20240527 5850 9.06 20240923 0.09 N 053620 500 43 억 36125 N N 0 N 00 N
11 20250227 150554 57 100.00 KOSDAQ 금속 N N N N N 6360 -100 5 -1.55 4832450 759 213.20 6470 6470 6350 8390 4530 6460 6366.86 0.42 0 -88 6553 6506 6413 6366 6273 6530 6390 43 1930 500 4520 10 1 8600000 547 7.48 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.97 5850 20240923 8.72 6890 -7.69 20250106 6100 4.26 20250207 7480 -14.97 20240527 5850 8.72 20240923 0.09 N 053620 500 43 억 36125 N N 0 N 00 N
12 20250227 140556 57 100.00 KOSDAQ 금속 N N N N N 6370 -90 5 -1.39 4711500 740 207.87 6470 6470 6350 8390 4530 6460 6366.89 0.42 0 -88 6553 6506 6413 6366 6273 6530 6390 43 1930 500 4520 10 1 8600000 548 7.49 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36125 N N 0 N 00 N