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
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
20250219,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,25,2,0.64,27172120,6956,232.88,3875,3920,3875,5050,2725,3890,3906.29,0.03,0,47,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,733,16.11,0.54,12,0.04,243.00,7220.00,6190,20240418,-36.75,3720,20250204,5.24,4070,-3.81,20250210,3720,5.24,20250204,6190,-36.75,20240418,3720,5.24,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,20,2,0.51,26580150,6804,227.79,3875,3920,3875,5050,2725,3890,3906.55,0.03,0,68,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,732,16.09,0.54,12,0.04,243.00,7220.00,6190,20240418,-36.83,3720,20250204,5.11,4070,-3.93,20250210,3720,5.11,20250204,6190,-36.83,20240418,3720,5.11,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,30,2,0.77,10516575,2696,90.26,3875,3920,3875,5050,2725,3890,3900.81,0.03,0,68,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,734,16.13,0.54,12,0.01,243.00,7220.00,6190,20240418,-36.67,3720,20250204,5.38,4070,-3.69,20250210,3720,5.38,20250204,6190,-36.67,20240418,3720,5.38,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,30,2,0.77,8927615,2290,76.67,3875,3920,3875,5050,2725,3890,3898.52,0.03,0,68,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,734,16.13,0.54,12,0.01,243.00,7220.00,6190,20240418,-36.67,3720,20250204,5.38,4070,-3.69,20250210,3720,5.38,20250204,6190,-36.67,20240418,3720,5.38,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,120537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,15,2,0.39,6029730,1549,51.86,3875,3910,3875,5050,2725,3890,3892.66,0.03,0,93,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,731,16.07,0.54,12,0.01,243.00,7220.00,6190,20240418,-36.91,3720,20250204,4.97,4070,-4.05,20250210,3720,4.97,20250204,6190,-36.91,20240418,3720,4.97,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,20,2,0.51,5514695,1417,47.44,3875,3910,3875,5050,2725,3890,3891.81,0.03,0,93,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,732,16.09,0.54,12,0.01,243.00,7220.00,6190,20240418,-36.83,3720,20250204,5.11,4070,-3.93,20250210,3720,5.11,20250204,6190,-36.83,20240418,3720,5.11,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,5,2,0.13,3179545,818,27.39,3875,3895,3875,5050,2725,3890,3886.97,0.03,0,93,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,729,16.03,0.54,12,0.00,243.00,7220.00,6190,20240418,-37.08,3720,20250204,4.70,4070,-4.30,20250210,3720,4.70,20250204,6190,-37.08,20240418,3720,4.70,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250219,090539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-5,5,-0.13,85410,22,0.74,3875,3885,3875,5050,2725,3890,3882.27,0.03,0,0,3926,3907,3876,3857,3826,3917,3867,99,1160,500,2560,5,1,18720000,727,15.99,0.54,12,0.00,243.00,7220.00,6190,20240418,-37.24,3720,20250204,4.44,4070,-4.55,20250210,3720,4.44,20250204,6190,-37.24,20240418,3720,4.44,20250204,0.46,N,053260,500,98 억,,5172,N,N,0,N,00,N
20250218,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,30,2,0.78,11544945,2987,75.16,3845,3895,3845,5010,2705,3860,3864.95,0.03,0,43,3926,3892,3851,3817,3776,3872,3797,99,1150,500,2540,5,1,18720000,728,16.01,0.54,12,0.02,243.00,7220.00,6190,20240418,-37.16,3720,20250204,4.57,4070,-4.42,20250210,3720,4.57,20250204,6190,-37.16,20240418,3720,4.57,20250204,0.47,N,053260,500,98 억,,5132,N,N,0,N,00,N
20250218,150536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,30,2,0.78,11229855,2906,73.13,3845,3895,3845,5010,2705,3860,3864.37,0.03,0,43,3926,3892,3851,3817,3776,3872,3797,99,1150,500,2540,5,1,18720000,728,16.01,0.54,12,0.02,243.00,7220.00,6190,20240418,-37.16,3720,20250204,4.57,4070,-4.42,20250210,3720,4.57,20250204,6190,-37.16,20240418,3720,4.57,20250204,0.47,N,053260,500,98 억,,5132,N,N,0,N,00,N
20250218,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,15,2,0.39,9577150,2480,62.41,3845,3895,3845,5010,2705,3860,3861.75,0.03,0,12,3926,3892,3851,3817,3776,3872,3797,99,1150,500,2540,5,1,18720000,725,15.95,0.54,12,0.01,243.00,7220.00,6190,20240418,-37.40,3720,20250204,4.17,4070,-4.79,20250210,3720,4.17,20250204,6190,-37.40,20240418,3720,4.17,20250204,0.47,N,053260,500,98 억,,5132,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 160537 57 100.00 KOSDAQ 금속 N N N N N 3915 25 2 0.64 27172120 6956 232.88 3875 3920 3875 5050 2725 3890 3906.29 0.03 0 47 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 733 16.11 0.54 12 0.04 243.00 7220.00 6190 20240418 -36.75 3720 20250204 5.24 4070 -3.81 20250210 3720 5.24 20250204 6190 -36.75 20240418 3720 5.24 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
3 20250219 150539 57 100.00 KOSDAQ 금속 N N N N N 3910 20 2 0.51 26580150 6804 227.79 3875 3920 3875 5050 2725 3890 3906.55 0.03 0 68 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 732 16.09 0.54 12 0.04 243.00 7220.00 6190 20240418 -36.83 3720 20250204 5.11 4070 -3.93 20250210 3720 5.11 20250204 6190 -36.83 20240418 3720 5.11 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
4 20250219 140536 57 100.00 KOSDAQ 금속 N N N N N 3920 30 2 0.77 10516575 2696 90.26 3875 3920 3875 5050 2725 3890 3900.81 0.03 0 68 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 734 16.13 0.54 12 0.01 243.00 7220.00 6190 20240418 -36.67 3720 20250204 5.38 4070 -3.69 20250210 3720 5.38 20250204 6190 -36.67 20240418 3720 5.38 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
5 20250219 130537 57 100.00 KOSDAQ 금속 N N N N N 3920 30 2 0.77 8927615 2290 76.67 3875 3920 3875 5050 2725 3890 3898.52 0.03 0 68 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 734 16.13 0.54 12 0.01 243.00 7220.00 6190 20240418 -36.67 3720 20250204 5.38 4070 -3.69 20250210 3720 5.38 20250204 6190 -36.67 20240418 3720 5.38 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
6 20250219 120537 57 100.00 KOSDAQ 금속 N N N N N 3905 15 2 0.39 6029730 1549 51.86 3875 3910 3875 5050 2725 3890 3892.66 0.03 0 93 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 731 16.07 0.54 12 0.01 243.00 7220.00 6190 20240418 -36.91 3720 20250204 4.97 4070 -4.05 20250210 3720 4.97 20250204 6190 -36.91 20240418 3720 4.97 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
7 20250219 110537 57 100.00 KOSDAQ 금속 N N N N N 3910 20 2 0.51 5514695 1417 47.44 3875 3910 3875 5050 2725 3890 3891.81 0.03 0 93 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 732 16.09 0.54 12 0.01 243.00 7220.00 6190 20240418 -36.83 3720 20250204 5.11 4070 -3.93 20250210 3720 5.11 20250204 6190 -36.83 20240418 3720 5.11 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
8 20250219 100537 57 100.00 KOSDAQ 금속 N N N N N 3895 5 2 0.13 3179545 818 27.39 3875 3895 3875 5050 2725 3890 3886.97 0.03 0 93 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 729 16.03 0.54 12 0.00 243.00 7220.00 6190 20240418 -37.08 3720 20250204 4.70 4070 -4.30 20250210 3720 4.70 20250204 6190 -37.08 20240418 3720 4.70 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
9 20250219 090539 57 100.00 KOSDAQ 금속 N N N N N 3885 -5 5 -0.13 85410 22 0.74 3875 3885 3875 5050 2725 3890 3882.27 0.03 0 0 3926 3907 3876 3857 3826 3917 3867 99 1160 500 2560 5 1 18720000 727 15.99 0.54 12 0.00 243.00 7220.00 6190 20240418 -37.24 3720 20250204 4.44 4070 -4.55 20250210 3720 4.44 20250204 6190 -37.24 20240418 3720 4.44 20250204 0.46 N 053260 500 98 억 5172 N N 0 N 00 N
10 20250218 160536 57 100.00 KOSDAQ 금속 N N N N N 3890 30 2 0.78 11544945 2987 75.16 3845 3895 3845 5010 2705 3860 3864.95 0.03 0 43 3926 3892 3851 3817 3776 3872 3797 99 1150 500 2540 5 1 18720000 728 16.01 0.54 12 0.02 243.00 7220.00 6190 20240418 -37.16 3720 20250204 4.57 4070 -4.42 20250210 3720 4.57 20250204 6190 -37.16 20240418 3720 4.57 20250204 0.47 N 053260 500 98 억 5132 N N 0 N 00 N
11 20250218 150536 57 100.00 KOSDAQ 금속 N N N N N 3890 30 2 0.78 11229855 2906 73.13 3845 3895 3845 5010 2705 3860 3864.37 0.03 0 43 3926 3892 3851 3817 3776 3872 3797 99 1150 500 2540 5 1 18720000 728 16.01 0.54 12 0.02 243.00 7220.00 6190 20240418 -37.16 3720 20250204 4.57 4070 -4.42 20250210 3720 4.57 20250204 6190 -37.16 20240418 3720 4.57 20250204 0.47 N 053260 500 98 억 5132 N N 0 N 00 N
12 20250218 140536 57 100.00 KOSDAQ 금속 N N N N N 3875 15 2 0.39 9577150 2480 62.41 3845 3895 3845 5010 2705 3860 3861.75 0.03 0 12 3926 3892 3851 3817 3776 3872 3797 99 1150 500 2540 5 1 18720000 725 15.95 0.54 12 0.01 243.00 7220.00 6190 20240418 -37.40 3720 20250204 4.17 4070 -4.79 20250210 3720 4.17 20250204 6190 -37.40 20240418 3720 4.17 20250204 0.47 N 053260 500 98 억 5132 N N 0 N 00 N