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
054540/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
20250228,160605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-160,5,-3.27,568231770,118906,130.25,4865,4895,4725,6370,3430,4900,4778.83,5.97,0,18290,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,616,10.22,0.86,12,0.91,464.00,5506.00,6110,20240809,-22.42,3575,20240416,32.59,5350,-11.40,20250115,4500,5.33,20250103,6110,-22.42,20240809,3575,32.59,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4735,-165,5,-3.37,533499240,111565,122.21,4865,4895,4735,6370,3430,4900,4781.96,5.97,0,19741,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,616,10.20,0.86,12,0.86,464.00,5506.00,6110,20240809,-22.50,3575,20240416,32.45,5350,-11.50,20250115,4500,5.22,20250103,6110,-22.50,20240809,3575,32.45,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,140609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,-130,5,-2.65,462223215,96546,105.75,4865,4895,4745,6370,3430,4900,4787.59,5.97,0,18438,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,620,10.28,0.87,12,0.74,464.00,5506.00,6110,20240809,-21.93,3575,20240416,33.43,5350,-10.84,20250115,4500,6.00,20250103,6110,-21.93,20240809,3575,33.43,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4785,-115,5,-2.35,433860960,90626,99.27,4865,4895,4745,6370,3430,4900,4787.38,5.97,0,16883,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,622,10.31,0.87,12,0.70,464.00,5506.00,6110,20240809,-21.69,3575,20240416,33.85,5350,-10.56,20250115,4500,6.33,20250103,6110,-21.69,20240809,3575,33.85,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,120604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-150,5,-3.06,397142805,82921,90.83,4865,4895,4745,6370,3430,4900,4789.41,5.97,0,13945,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,618,10.24,0.86,12,0.64,464.00,5506.00,6110,20240809,-22.26,3575,20240416,32.87,5350,-11.21,20250115,4500,5.56,20250103,6110,-22.26,20240809,3575,32.87,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,110604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-120,5,-2.45,332222660,69270,75.88,4865,4895,4760,6370,3430,4900,4796.05,5.97,0,11270,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,621,10.30,0.87,12,0.53,464.00,5506.00,6110,20240809,-21.77,3575,20240416,33.71,5350,-10.65,20250115,4500,6.22,20250103,6110,-21.77,20240809,3575,33.71,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,-105,5,-2.14,235791480,49091,53.77,4865,4895,4760,6370,3430,4900,4803.15,5.97,0,11769,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,623,10.33,0.87,12,0.38,464.00,5506.00,6110,20240809,-21.52,3575,20240416,34.13,5350,-10.37,20250115,4500,6.56,20250103,6110,-21.52,20240809,3575,34.13,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250228,090607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,-20,5,-0.41,18366630,3779,4.14,4865,4895,4835,6370,3430,4900,4860.17,5.97,0,1017,5140,5020,4960,4840,4780,4990,4810,75,1470,500,3620,5,1,13000000,634,10.52,0.89,12,0.03,464.00,5506.00,6110,20240809,-20.13,3575,20240416,36.50,5350,-8.79,20250115,4500,8.44,20250103,6110,-20.13,20240809,3575,36.50,20240416,3.00,N,054540,500,75 억,,775742,N,N,0,N,00,N
20250227,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,-140,5,-2.78,447933650,90156,55.06,5040,5080,4900,6550,3530,5040,4968.45,6.07,0,-13329,5353,5196,5073,4916,4793,5135,4855,75,1510,500,3720,5,1,13000000,637,10.56,0.89,12,0.69,464.00,5506.00,6110,20240809,-19.80,3575,20240416,37.06,5350,-8.41,20250115,4500,8.89,20250103,6110,-19.80,20240809,3575,37.06,20240416,2.89,N,054540,500,75 억,,789073,N,N,0,N,00,N
20250227,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,-120,5,-2.38,367827530,73833,45.09,5040,5080,4915,6550,3530,5040,4981.89,6.07,0,-14716,5353,5196,5073,4916,4793,5135,4855,75,1510,500,3720,5,1,13000000,640,10.60,0.89,12,0.57,464.00,5506.00,6110,20240809,-19.48,3575,20240416,37.62,5350,-8.04,20250115,4500,9.33,20250103,6110,-19.48,20240809,3575,37.62,20240416,2.89,N,054540,500,75 억,,789073,N,N,0,N,00,N
20250227,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-100,5,-1.98,326571640,65463,39.98,5040,5080,4925,6550,3530,5040,4988.64,6.07,0,-14800,5353,5196,5073,4916,4793,5135,4855,75,1510,500,3720,5,1,13000000,642,10.65,0.90,12,0.50,464.00,5506.00,6110,20240809,-19.15,3575,20240416,38.18,5350,-7.66,20250115,4500,9.78,20250103,6110,-19.15,20240809,3575,38.18,20240416,2.89,N,054540,500,75 억,,789073,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 160605 57 100.00 KOSDAQ 금속 N N N N N 4740 -160 5 -3.27 568231770 118906 130.25 4865 4895 4725 6370 3430 4900 4778.83 5.97 0 18290 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 616 10.22 0.86 12 0.91 464.00 5506.00 6110 20240809 -22.42 3575 20240416 32.59 5350 -11.40 20250115 4500 5.33 20250103 6110 -22.42 20240809 3575 32.59 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
3 20250228 150608 57 100.00 KOSDAQ 금속 N N N N N 4735 -165 5 -3.37 533499240 111565 122.21 4865 4895 4735 6370 3430 4900 4781.96 5.97 0 19741 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 616 10.20 0.86 12 0.86 464.00 5506.00 6110 20240809 -22.50 3575 20240416 32.45 5350 -11.50 20250115 4500 5.22 20250103 6110 -22.50 20240809 3575 32.45 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
4 20250228 140609 57 100.00 KOSDAQ 금속 N N N N N 4770 -130 5 -2.65 462223215 96546 105.75 4865 4895 4745 6370 3430 4900 4787.59 5.97 0 18438 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 620 10.28 0.87 12 0.74 464.00 5506.00 6110 20240809 -21.93 3575 20240416 33.43 5350 -10.84 20250115 4500 6.00 20250103 6110 -21.93 20240809 3575 33.43 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
5 20250228 130607 57 100.00 KOSDAQ 금속 N N N N N 4785 -115 5 -2.35 433860960 90626 99.27 4865 4895 4745 6370 3430 4900 4787.38 5.97 0 16883 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 622 10.31 0.87 12 0.70 464.00 5506.00 6110 20240809 -21.69 3575 20240416 33.85 5350 -10.56 20250115 4500 6.33 20250103 6110 -21.69 20240809 3575 33.85 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
6 20250228 120604 57 100.00 KOSDAQ 금속 N N N N N 4750 -150 5 -3.06 397142805 82921 90.83 4865 4895 4745 6370 3430 4900 4789.41 5.97 0 13945 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 618 10.24 0.86 12 0.64 464.00 5506.00 6110 20240809 -22.26 3575 20240416 32.87 5350 -11.21 20250115 4500 5.56 20250103 6110 -22.26 20240809 3575 32.87 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
7 20250228 110604 57 100.00 KOSDAQ 금속 N N N N N 4780 -120 5 -2.45 332222660 69270 75.88 4865 4895 4760 6370 3430 4900 4796.05 5.97 0 11270 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 621 10.30 0.87 12 0.53 464.00 5506.00 6110 20240809 -21.77 3575 20240416 33.71 5350 -10.65 20250115 4500 6.22 20250103 6110 -21.77 20240809 3575 33.71 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
8 20250228 100603 57 100.00 KOSDAQ 금속 N N N N N 4795 -105 5 -2.14 235791480 49091 53.77 4865 4895 4760 6370 3430 4900 4803.15 5.97 0 11769 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 623 10.33 0.87 12 0.38 464.00 5506.00 6110 20240809 -21.52 3575 20240416 34.13 5350 -10.37 20250115 4500 6.56 20250103 6110 -21.52 20240809 3575 34.13 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
9 20250228 090607 57 100.00 KOSDAQ 금속 N N N N N 4880 -20 5 -0.41 18366630 3779 4.14 4865 4895 4835 6370 3430 4900 4860.17 5.97 0 1017 5140 5020 4960 4840 4780 4990 4810 75 1470 500 3620 5 1 13000000 634 10.52 0.89 12 0.03 464.00 5506.00 6110 20240809 -20.13 3575 20240416 36.50 5350 -8.79 20250115 4500 8.44 20250103 6110 -20.13 20240809 3575 36.50 20240416 3.00 N 054540 500 75 억 775742 N N 0 N 00 N
10 20250227 160600 57 100.00 KOSDAQ 금속 N N N N N 4900 -140 5 -2.78 447933650 90156 55.06 5040 5080 4900 6550 3530 5040 4968.45 6.07 0 -13329 5353 5196 5073 4916 4793 5135 4855 75 1510 500 3720 5 1 13000000 637 10.56 0.89 12 0.69 464.00 5506.00 6110 20240809 -19.80 3575 20240416 37.06 5350 -8.41 20250115 4500 8.89 20250103 6110 -19.80 20240809 3575 37.06 20240416 2.89 N 054540 500 75 억 789073 N N 0 N 00 N
11 20250227 150559 57 100.00 KOSDAQ 금속 N N N N N 4920 -120 5 -2.38 367827530 73833 45.09 5040 5080 4915 6550 3530 5040 4981.89 6.07 0 -14716 5353 5196 5073 4916 4793 5135 4855 75 1510 500 3720 5 1 13000000 640 10.60 0.89 12 0.57 464.00 5506.00 6110 20240809 -19.48 3575 20240416 37.62 5350 -8.04 20250115 4500 9.33 20250103 6110 -19.48 20240809 3575 37.62 20240416 2.89 N 054540 500 75 억 789073 N N 0 N 00 N
12 20250227 140601 57 100.00 KOSDAQ 금속 N N N N N 4940 -100 5 -1.98 326571640 65463 39.98 5040 5080 4925 6550 3530 5040 4988.64 6.07 0 -14800 5353 5196 5073 4916 4793 5135 4855 75 1510 500 3720 5 1 13000000 642 10.65 0.90 12 0.50 464.00 5506.00 6110 20240809 -19.15 3575 20240416 38.18 5350 -7.66 20250115 4500 9.78 20250103 6110 -19.15 20240809 3575 38.18 20240416 2.89 N 054540 500 75 억 789073 N N 0 N 00 N