ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,130,2,3.29,1547384955,361461,4429.13,3950,4535,3950,5140,2770,3955,4280.92,0.03,0,3018,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,765,16.81,0.57,12,1.93,243.00,7220.00,6190,20240418,-34.01,3720,20250204,9.81,4535,-9.92,20250221,3720,9.81,20250204,6190,-34.01,20240418,3720,9.81,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,105,2,2.65,1527734025,356637,4370.02,3950,4535,3950,5140,2770,3955,4283.72,0.03,0,2982,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,760,16.71,0.56,12,1.91,243.00,7220.00,6190,20240418,-34.41,3720,20250204,9.14,4535,-10.47,20250221,3720,9.14,20250204,6190,-34.41,20240418,3720,9.14,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,95,2,2.40,1508542115,351894,4311.90,3950,4535,3950,5140,2770,3955,4286.92,0.03,0,2982,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,758,16.67,0.56,12,1.88,243.00,7220.00,6190,20240418,-34.57,3720,20250204,8.87,4535,-10.69,20250221,3720,8.87,20250204,6190,-34.57,20240418,3720,8.87,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,90,2,2.28,1491857475,347778,4261.46,3950,4535,3950,5140,2770,3955,4289.68,0.03,0,4129,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,757,16.65,0.56,12,1.86,243.00,7220.00,6190,20240418,-34.65,3720,20250204,8.74,4535,-10.80,20250221,3720,8.74,20250204,6190,-34.65,20240418,3720,8.74,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,25,2,0.63,1469027865,342084,4191.69,3950,4535,3950,5140,2770,3955,4294.35,0.03,0,4626,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,745,16.38,0.55,12,1.83,243.00,7220.00,6190,20240418,-35.70,3720,20250204,6.99,4535,-12.24,20250221,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,15,2,0.38,1434484880,333428,4085.63,3950,4535,3950,5140,2770,3955,4302.23,0.03,0,4826,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,743,16.34,0.55,12,1.78,243.00,7220.00,6190,20240418,-35.86,3720,20250204,6.72,4535,-12.46,20250221,3720,6.72,20250204,6190,-35.86,20240418,3720,6.72,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,100541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,180,2,4.55,1254876565,288669,3537.18,3950,4535,3950,5140,2770,3955,4347.11,0.03,0,566,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,774,17.02,0.57,12,1.54,243.00,7220.00,6190,20240418,-33.20,3720,20250204,11.16,4535,-8.82,20250221,3720,11.16,20250204,6190,-33.20,20240418,3720,11.16,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250221,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,300,2,7.59,41558140,10046,123.10,3950,4260,3950,5140,2770,3955,4136.78,0.03,0,1040,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,797,17.51,0.59,12,0.05,243.00,7220.00,6190,20240418,-31.26,3720,20250204,14.38,4260,-0.12,20250221,3720,14.38,20250204,6190,-31.26,20240418,3720,14.38,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N
20250220,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,40,2,1.02,32089405,8157,117.27,3915,3965,3885,5080,2745,3915,3933.97,0.03,0,11,3948,3931,3903,3886,3858,3940,3895,99,1165,500,2580,5,1,18720000,740,16.28,0.55,12,0.04,243.00,7220.00,6190,20240418,-36.11,3720,20250204,6.32,4070,-2.83,20250210,3720,6.32,20250204,6190,-36.11,20240418,3720,6.32,20250204,0.46,N,053260,500,98 억,,5219,N,N,0,N,00,N
20250220,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,20,2,0.51,31729575,8066,115.96,3915,3965,3885,5080,2745,3915,3933.74,0.03,0,39,3948,3931,3903,3886,3858,3940,3895,99,1165,500,2580,5,1,18720000,737,16.19,0.55,12,0.04,243.00,7220.00,6190,20240418,-36.43,3720,20250204,5.78,4070,-3.32,20250210,3720,5.78,20250204,6190,-36.43,20240418,3720,5.78,20250204,0.46,N,053260,500,98 억,,5219,N,N,0,N,00,N
20250220,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,35,2,0.89,13360205,3392,48.76,3915,3965,3885,5080,2745,3915,3938.74,0.03,0,24,3948,3931,3903,3886,3858,3940,3895,99,1165,500,2580,5,1,18720000,739,16.26,0.55,12,0.02,243.00,7220.00,6190,20240418,-36.19,3720,20250204,6.18,4070,-2.95,20250210,3720,6.18,20250204,6190,-36.19,20240418,3720,6.18,20250204,0.46,N,053260,500,98 억,,5219,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 20250221 160541 57 100.00 KOSDAQ 금속 N N N N N 4085 130 2 3.29 1547384955 361461 4429.13 3950 4535 3950 5140 2770 3955 4280.92 0.03 0 3018 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 765 16.81 0.57 12 1.93 243.00 7220.00 6190 20240418 -34.01 3720 20250204 9.81 4535 -9.92 20250221 3720 9.81 20250204 6190 -34.01 20240418 3720 9.81 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
3 20250221 150544 57 100.00 KOSDAQ 금속 N N N N N 4060 105 2 2.65 1527734025 356637 4370.02 3950 4535 3950 5140 2770 3955 4283.72 0.03 0 2982 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 760 16.71 0.56 12 1.91 243.00 7220.00 6190 20240418 -34.41 3720 20250204 9.14 4535 -10.47 20250221 3720 9.14 20250204 6190 -34.41 20240418 3720 9.14 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
4 20250221 140543 57 100.00 KOSDAQ 금속 N N N N N 4050 95 2 2.40 1508542115 351894 4311.90 3950 4535 3950 5140 2770 3955 4286.92 0.03 0 2982 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 758 16.67 0.56 12 1.88 243.00 7220.00 6190 20240418 -34.57 3720 20250204 8.87 4535 -10.69 20250221 3720 8.87 20250204 6190 -34.57 20240418 3720 8.87 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
5 20250221 130542 57 100.00 KOSDAQ 금속 N N N N N 4045 90 2 2.28 1491857475 347778 4261.46 3950 4535 3950 5140 2770 3955 4289.68 0.03 0 4129 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 757 16.65 0.56 12 1.86 243.00 7220.00 6190 20240418 -34.65 3720 20250204 8.74 4535 -10.80 20250221 3720 8.74 20250204 6190 -34.65 20240418 3720 8.74 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
6 20250221 120543 57 100.00 KOSDAQ 금속 N N N N N 3980 25 2 0.63 1469027865 342084 4191.69 3950 4535 3950 5140 2770 3955 4294.35 0.03 0 4626 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 745 16.38 0.55 12 1.83 243.00 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 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
7 20250221 110540 57 100.00 KOSDAQ 금속 N N N N N 3970 15 2 0.38 1434484880 333428 4085.63 3950 4535 3950 5140 2770 3955 4302.23 0.03 0 4826 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 743 16.34 0.55 12 1.78 243.00 7220.00 6190 20240418 -35.86 3720 20250204 6.72 4535 -12.46 20250221 3720 6.72 20250204 6190 -35.86 20240418 3720 6.72 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
8 20250221 100541 57 100.00 KOSDAQ 금속 N N N N N 4135 180 2 4.55 1254876565 288669 3537.18 3950 4535 3950 5140 2770 3955 4347.11 0.03 0 566 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 774 17.02 0.57 12 1.54 243.00 7220.00 6190 20240418 -33.20 3720 20250204 11.16 4535 -8.82 20250221 3720 11.16 20250204 6190 -33.20 20240418 3720 11.16 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
9 20250221 090543 57 100.00 KOSDAQ 금속 N N N N N 4255 300 2 7.59 41558140 10046 123.10 3950 4260 3950 5140 2770 3955 4136.78 0.03 0 1040 4015 3985 3935 3905 3855 4000 3920 99 1185 500 2610 5 1 18720000 797 17.51 0.59 12 0.05 243.00 7220.00 6190 20240418 -31.26 3720 20250204 14.38 4260 -0.12 20250221 3720 14.38 20250204 6190 -31.26 20240418 3720 14.38 20250204 0.46 N 053260 500 98 억 5230 N N 0 N 00 N
10 20250220 160539 57 100.00 KOSDAQ 금속 N N N N N 3955 40 2 1.02 32089405 8157 117.27 3915 3965 3885 5080 2745 3915 3933.97 0.03 0 11 3948 3931 3903 3886 3858 3940 3895 99 1165 500 2580 5 1 18720000 740 16.28 0.55 12 0.04 243.00 7220.00 6190 20240418 -36.11 3720 20250204 6.32 4070 -2.83 20250210 3720 6.32 20250204 6190 -36.11 20240418 3720 6.32 20250204 0.46 N 053260 500 98 억 5219 N N 0 N 00 N
11 20250220 150540 57 100.00 KOSDAQ 금속 N N N N N 3935 20 2 0.51 31729575 8066 115.96 3915 3965 3885 5080 2745 3915 3933.74 0.03 0 39 3948 3931 3903 3886 3858 3940 3895 99 1165 500 2580 5 1 18720000 737 16.19 0.55 12 0.04 243.00 7220.00 6190 20240418 -36.43 3720 20250204 5.78 4070 -3.32 20250210 3720 5.78 20250204 6190 -36.43 20240418 3720 5.78 20250204 0.46 N 053260 500 98 억 5219 N N 0 N 00 N
12 20250220 140541 57 100.00 KOSDAQ 금속 N N N N N 3950 35 2 0.89 13360205 3392 48.76 3915 3965 3885 5080 2745 3915 3938.74 0.03 0 24 3948 3931 3903 3886 3858 3940 3895 99 1165 500 2580 5 1 18720000 739 16.26 0.55 12 0.02 243.00 7220.00 6190 20240418 -36.19 3720 20250204 6.18 4070 -2.95 20250210 3720 6.18 20250204 6190 -36.19 20240418 3720 6.18 20250204 0.46 N 053260 500 98 억 5219 N N 0 N 00 N