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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,50,2,1.33,735989930,195375,135.54,3770,3825,3700,4875,2625,3750,3767.06,1.70,0,2790,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,970,-39.18,0.71,12,0.77,-97.00,5332.00,5220,20241216,-27.20,2720,20240909,39.71,5020,-24.30,20250117,3460,9.83,20250212,5220,-27.20,20241216,2720,39.71,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,60,2,1.60,691153120,183603,127.37,3770,3815,3700,4875,2625,3750,3764.39,1.70,0,6491,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,972,-39.28,0.71,12,0.72,-97.00,5332.00,5220,20241216,-27.01,2720,20240909,40.07,5020,-24.10,20250117,3460,10.12,20250212,5220,-27.01,20241216,2720,40.07,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,140352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,20,2,0.53,588513410,156516,108.58,3770,3800,3700,4875,2625,3750,3760.08,1.70,0,931,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,962,-38.87,0.71,12,0.61,-97.00,5332.00,5220,20241216,-27.78,2720,20240909,38.60,5020,-24.90,20250117,3460,8.96,20250212,5220,-27.78,20241216,2720,38.60,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,130353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,50,2,1.33,506481745,134752,93.48,3770,3800,3700,4875,2625,3750,3758.62,1.70,0,1573,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,970,-39.18,0.71,12,0.53,-97.00,5332.00,5220,20241216,-27.20,2720,20240909,39.71,5020,-24.30,20250117,3460,9.83,20250212,5220,-27.20,20241216,2720,39.71,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,120353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,25,2,0.67,433772005,115551,80.16,3770,3785,3700,4875,2625,3750,3753.94,1.70,0,480,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,963,-38.92,0.71,12,0.45,-97.00,5332.00,5220,20241216,-27.68,2720,20240909,38.79,5020,-24.80,20250117,3460,9.10,20250212,5220,-27.68,20241216,2720,38.79,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,110354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,30,2,0.80,375499780,100109,69.45,3770,3785,3700,4875,2625,3750,3750.91,1.70,0,1726,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,964,-38.97,0.71,12,0.39,-97.00,5332.00,5220,20241216,-27.59,2720,20240909,38.97,5020,-24.70,20250117,3460,9.25,20250212,5220,-27.59,20241216,2720,38.97,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,0,3,0.00,190548585,50782,35.23,3770,3780,3700,4875,2625,3750,3752.29,1.70,0,1810,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,957,-38.66,0.70,12,0.20,-97.00,5332.00,5220,20241216,-28.16,2720,20240909,37.87,5020,-25.30,20250117,3460,8.38,20250212,5220,-28.16,20241216,2720,37.87,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250219,090354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-45,5,-1.20,30979185,8283,5.75,3770,3770,3700,4875,2625,3750,3740.09,1.70,0,-5304,3866,3807,3731,3672,3596,3837,3702,134,1125,500,2470,5,1,25514004,945,-38.20,0.69,12,0.03,-97.00,5332.00,5220,20241216,-29.02,2720,20240909,36.21,5020,-26.20,20250117,3460,7.08,20250212,5220,-29.02,20241216,2720,36.21,20240909,4.28,N,025550,500,133 억,,434609,N,N,0,N,00,N
20250218,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,55,2,1.49,527983890,142201,136.33,3675,3790,3655,4800,2590,3695,3712.78,1.63,0,19889,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,957,-38.66,0.70,12,0.56,-97.00,5332.00,5220,20241216,-28.16,2720,20240909,37.87,5020,-25.30,20250117,3460,8.38,20250212,5220,-28.16,20241216,2720,37.87,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,150353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,55,2,1.49,503988300,135811,130.20,3675,3790,3655,4800,2590,3695,3710.95,1.63,0,20043,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,957,-38.66,0.70,12,0.53,-97.00,5332.00,5220,20241216,-28.16,2720,20240909,37.87,5020,-25.30,20250117,3460,8.38,20250212,5220,-28.16,20241216,2720,37.87,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,50,2,1.35,431864260,116641,111.83,3675,3760,3655,4800,2590,3695,3702.51,1.63,0,19877,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,955,-38.61,0.70,12,0.46,-97.00,5332.00,5220,20241216,-28.26,2720,20240909,37.68,5020,-25.40,20250117,3460,8.24,20250212,5220,-28.26,20241216,2720,37.68,20240909,4.21,N,025550,500,133 억,,415292,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 20250219 160353 57 100.00 KOSDAQ 금속 N N N N N 3800 50 2 1.33 735989930 195375 135.54 3770 3825 3700 4875 2625 3750 3767.06 1.70 0 2790 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 970 -39.18 0.71 12 0.77 -97.00 5332.00 5220 20241216 -27.20 2720 20240909 39.71 5020 -24.30 20250117 3460 9.83 20250212 5220 -27.20 20241216 2720 39.71 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
3 20250219 150355 57 100.00 KOSDAQ 금속 N N N N N 3810 60 2 1.60 691153120 183603 127.37 3770 3815 3700 4875 2625 3750 3764.39 1.70 0 6491 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 972 -39.28 0.71 12 0.72 -97.00 5332.00 5220 20241216 -27.01 2720 20240909 40.07 5020 -24.10 20250117 3460 10.12 20250212 5220 -27.01 20241216 2720 40.07 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
4 20250219 140352 57 100.00 KOSDAQ 금속 N N N N N 3770 20 2 0.53 588513410 156516 108.58 3770 3800 3700 4875 2625 3750 3760.08 1.70 0 931 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 962 -38.87 0.71 12 0.61 -97.00 5332.00 5220 20241216 -27.78 2720 20240909 38.60 5020 -24.90 20250117 3460 8.96 20250212 5220 -27.78 20241216 2720 38.60 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
5 20250219 130353 57 100.00 KOSDAQ 금속 N N N N N 3800 50 2 1.33 506481745 134752 93.48 3770 3800 3700 4875 2625 3750 3758.62 1.70 0 1573 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 970 -39.18 0.71 12 0.53 -97.00 5332.00 5220 20241216 -27.20 2720 20240909 39.71 5020 -24.30 20250117 3460 9.83 20250212 5220 -27.20 20241216 2720 39.71 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
6 20250219 120353 57 100.00 KOSDAQ 금속 N N N N N 3775 25 2 0.67 433772005 115551 80.16 3770 3785 3700 4875 2625 3750 3753.94 1.70 0 480 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 963 -38.92 0.71 12 0.45 -97.00 5332.00 5220 20241216 -27.68 2720 20240909 38.79 5020 -24.80 20250117 3460 9.10 20250212 5220 -27.68 20241216 2720 38.79 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
7 20250219 110354 57 100.00 KOSDAQ 금속 N N N N N 3780 30 2 0.80 375499780 100109 69.45 3770 3785 3700 4875 2625 3750 3750.91 1.70 0 1726 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 964 -38.97 0.71 12 0.39 -97.00 5332.00 5220 20241216 -27.59 2720 20240909 38.97 5020 -24.70 20250117 3460 9.25 20250212 5220 -27.59 20241216 2720 38.97 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
8 20250219 100353 57 100.00 KOSDAQ 금속 N N N N N 3750 0 3 0.00 190548585 50782 35.23 3770 3780 3700 4875 2625 3750 3752.29 1.70 0 1810 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 957 -38.66 0.70 12 0.20 -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 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
9 20250219 090354 57 100.00 KOSDAQ 금속 N N N N N 3705 -45 5 -1.20 30979185 8283 5.75 3770 3770 3700 4875 2625 3750 3740.09 1.70 0 -5304 3866 3807 3731 3672 3596 3837 3702 134 1125 500 2470 5 1 25514004 945 -38.20 0.69 12 0.03 -97.00 5332.00 5220 20241216 -29.02 2720 20240909 36.21 5020 -26.20 20250117 3460 7.08 20250212 5220 -29.02 20241216 2720 36.21 20240909 4.28 N 025550 500 133 억 434609 N N 0 N 00 N
10 20250218 160352 57 100.00 KOSDAQ 금속 N N N N N 3750 55 2 1.49 527983890 142201 136.33 3675 3790 3655 4800 2590 3695 3712.78 1.63 0 19889 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 957 -38.66 0.70 12 0.56 -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 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
11 20250218 150353 57 100.00 KOSDAQ 금속 N N N N N 3750 55 2 1.49 503988300 135811 130.20 3675 3790 3655 4800 2590 3695 3710.95 1.63 0 20043 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 957 -38.66 0.70 12 0.53 -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 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
12 20250218 140353 57 100.00 KOSDAQ 금속 N N N N N 3745 50 2 1.35 431864260 116641 111.83 3675 3760 3655 4800 2590 3695 3702.51 1.63 0 19877 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 955 -38.61 0.70 12 0.46 -97.00 5332.00 5220 20241216 -28.26 2720 20240909 37.68 5020 -25.40 20250117 3460 8.24 20250212 5220 -28.26 20241216 2720 37.68 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N