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
054410/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
20250219,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,-55,5,-1.57,14070570,4023,73.69,3510,3545,3445,4560,2460,3510,3497.53,0.28,0,113,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,198,6.63,0.42,12,0.07,521.00,8259.00,5270,20240326,-34.44,2850,20241209,21.23,3620,-4.56,20250109,3170,8.99,20250108,5270,-34.44,20240326,2850,21.23,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-10,5,-0.28,13672265,3908,71.59,3510,3545,3445,4560,2460,3510,3498.53,0.28,0,126,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,200,6.72,0.42,12,0.07,521.00,8259.00,5270,20240326,-33.59,2850,20241209,22.81,3620,-3.31,20250109,3170,10.41,20250108,5270,-33.59,20240326,2850,22.81,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,140542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-40,5,-1.14,12487630,3567,65.34,3510,3545,3445,4560,2460,3510,3500.88,0.28,0,127,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,199,6.66,0.42,12,0.06,521.00,8259.00,5270,20240326,-34.16,2850,20241209,21.75,3620,-4.14,20250109,3170,9.46,20250108,5270,-34.16,20240326,2850,21.75,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,130543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3460,-50,5,-1.42,12480690,3565,65.31,3510,3545,3445,4560,2460,3510,3500.89,0.28,0,127,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,198,6.64,0.42,12,0.06,521.00,8259.00,5270,20240326,-34.35,2850,20241209,21.40,3620,-4.42,20250109,3170,9.15,20250108,5270,-34.35,20240326,2850,21.40,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-40,5,-1.14,11127155,3173,58.12,3510,3545,3455,4560,2460,3510,3506.82,0.28,0,127,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,199,6.66,0.42,12,0.06,521.00,8259.00,5270,20240326,-34.16,2850,20241209,21.75,3620,-4.14,20250109,3170,9.46,20250108,5270,-34.16,20240326,2850,21.75,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,110544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-45,5,-1.28,10766490,3069,56.22,3510,3545,3465,4560,2460,3510,3508.14,0.28,0,127,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,198,6.65,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.25,2850,20241209,21.58,3620,-4.28,20250109,3170,9.31,20250108,5270,-34.25,20240326,2850,21.58,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,100543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-10,5,-0.28,10106995,2879,52.74,3510,3545,3500,4560,2460,3510,3510.59,0.28,0,-3,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,200,6.72,0.42,12,0.05,521.00,8259.00,5270,20240326,-33.59,2850,20241209,22.81,3620,-3.31,20250109,3170,10.41,20250108,5270,-33.59,20240326,2850,22.81,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250219,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,0,3,0.00,2611440,744,13.63,3510,3510,3510,4560,2460,3510,3510.00,0.28,0,0,3613,3561,3498,3446,3383,3587,3472,29,1050,500,2450,5,1,5726444,201,6.74,0.42,12,0.01,521.00,8259.00,5270,20240326,-33.40,2850,20241209,23.16,3620,-3.04,20250109,3170,10.73,20250108,5270,-33.40,20240326,2850,23.16,20241209,0.57,N,054410,500,28 억,,15876,N,N,0,N,00,N
20250218,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,50,2,1.45,19006035,5456,66.20,3460,3550,3435,4495,2425,3460,3483.50,0.28,0,-294,3506,3482,3446,3422,3386,3495,3435,29,1035,500,2420,5,1,5726444,201,6.74,0.42,12,0.10,521.00,8259.00,5270,20240326,-33.40,2850,20241209,23.16,3620,-3.04,20250109,3170,10.73,20250108,5270,-33.40,20240326,2850,23.16,20241209,0.57,N,054410,500,28 억,,16170,N,N,0,N,00,N
20250218,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,45,2,1.30,18602565,5341,64.80,3460,3550,3435,4495,2425,3460,3482.97,0.28,0,-274,3506,3482,3446,3422,3386,3495,3435,29,1035,500,2420,5,1,5726444,201,6.73,0.42,12,0.09,521.00,8259.00,5270,20240326,-33.49,2850,20241209,22.98,3620,-3.18,20250109,3170,10.57,20250108,5270,-33.49,20240326,2850,22.98,20241209,0.57,N,054410,500,28 억,,16170,N,N,0,N,00,N
20250218,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,15,2,0.43,17006660,4884,59.26,3460,3550,3435,4495,2425,3460,3482.12,0.28,0,-263,3506,3482,3446,3422,3386,3495,3435,29,1035,500,2420,5,1,5726444,199,6.67,0.42,12,0.09,521.00,8259.00,5270,20240326,-34.06,2850,20241209,21.93,3620,-4.01,20250109,3170,9.62,20250108,5270,-34.06,20240326,2850,21.93,20241209,0.57,N,054410,500,28 억,,16170,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 160543 57 100.00 KOSDAQ 금속 N N N N N 3455 -55 5 -1.57 14070570 4023 73.69 3510 3545 3445 4560 2460 3510 3497.53 0.28 0 113 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 198 6.63 0.42 12 0.07 521.00 8259.00 5270 20240326 -34.44 2850 20241209 21.23 3620 -4.56 20250109 3170 8.99 20250108 5270 -34.44 20240326 2850 21.23 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
3 20250219 150545 57 100.00 KOSDAQ 금속 N N N N N 3500 -10 5 -0.28 13672265 3908 71.59 3510 3545 3445 4560 2460 3510 3498.53 0.28 0 126 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 200 6.72 0.42 12 0.07 521.00 8259.00 5270 20240326 -33.59 2850 20241209 22.81 3620 -3.31 20250109 3170 10.41 20250108 5270 -33.59 20240326 2850 22.81 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
4 20250219 140542 57 100.00 KOSDAQ 금속 N N N N N 3470 -40 5 -1.14 12487630 3567 65.34 3510 3545 3445 4560 2460 3510 3500.88 0.28 0 127 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 199 6.66 0.42 12 0.06 521.00 8259.00 5270 20240326 -34.16 2850 20241209 21.75 3620 -4.14 20250109 3170 9.46 20250108 5270 -34.16 20240326 2850 21.75 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
5 20250219 130543 57 100.00 KOSDAQ 금속 N N N N N 3460 -50 5 -1.42 12480690 3565 65.31 3510 3545 3445 4560 2460 3510 3500.89 0.28 0 127 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 198 6.64 0.42 12 0.06 521.00 8259.00 5270 20240326 -34.35 2850 20241209 21.40 3620 -4.42 20250109 3170 9.15 20250108 5270 -34.35 20240326 2850 21.40 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
6 20250219 120543 57 100.00 KOSDAQ 금속 N N N N N 3470 -40 5 -1.14 11127155 3173 58.12 3510 3545 3455 4560 2460 3510 3506.82 0.28 0 127 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 199 6.66 0.42 12 0.06 521.00 8259.00 5270 20240326 -34.16 2850 20241209 21.75 3620 -4.14 20250109 3170 9.46 20250108 5270 -34.16 20240326 2850 21.75 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
7 20250219 110544 57 100.00 KOSDAQ 금속 N N N N N 3465 -45 5 -1.28 10766490 3069 56.22 3510 3545 3465 4560 2460 3510 3508.14 0.28 0 127 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 198 6.65 0.42 12 0.05 521.00 8259.00 5270 20240326 -34.25 2850 20241209 21.58 3620 -4.28 20250109 3170 9.31 20250108 5270 -34.25 20240326 2850 21.58 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
8 20250219 100543 57 100.00 KOSDAQ 금속 N N N N N 3500 -10 5 -0.28 10106995 2879 52.74 3510 3545 3500 4560 2460 3510 3510.59 0.28 0 -3 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 200 6.72 0.42 12 0.05 521.00 8259.00 5270 20240326 -33.59 2850 20241209 22.81 3620 -3.31 20250109 3170 10.41 20250108 5270 -33.59 20240326 2850 22.81 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
9 20250219 090545 57 100.00 KOSDAQ 금속 N N N N N 3510 0 3 0.00 2611440 744 13.63 3510 3510 3510 4560 2460 3510 3510.00 0.28 0 0 3613 3561 3498 3446 3383 3587 3472 29 1050 500 2450 5 1 5726444 201 6.74 0.42 12 0.01 521.00 8259.00 5270 20240326 -33.40 2850 20241209 23.16 3620 -3.04 20250109 3170 10.73 20250108 5270 -33.40 20240326 2850 23.16 20241209 0.57 N 054410 500 28 억 15876 N N 0 N 00 N
10 20250218 160542 57 100.00 KOSDAQ 금속 N N N N N 3510 50 2 1.45 19006035 5456 66.20 3460 3550 3435 4495 2425 3460 3483.50 0.28 0 -294 3506 3482 3446 3422 3386 3495 3435 29 1035 500 2420 5 1 5726444 201 6.74 0.42 12 0.10 521.00 8259.00 5270 20240326 -33.40 2850 20241209 23.16 3620 -3.04 20250109 3170 10.73 20250108 5270 -33.40 20240326 2850 23.16 20241209 0.57 N 054410 500 28 억 16170 N N 0 N 00 N
11 20250218 150542 57 100.00 KOSDAQ 금속 N N N N N 3505 45 2 1.30 18602565 5341 64.80 3460 3550 3435 4495 2425 3460 3482.97 0.28 0 -274 3506 3482 3446 3422 3386 3495 3435 29 1035 500 2420 5 1 5726444 201 6.73 0.42 12 0.09 521.00 8259.00 5270 20240326 -33.49 2850 20241209 22.98 3620 -3.18 20250109 3170 10.57 20250108 5270 -33.49 20240326 2850 22.98 20241209 0.57 N 054410 500 28 억 16170 N N 0 N 00 N
12 20250218 140543 57 100.00 KOSDAQ 금속 N N N N N 3475 15 2 0.43 17006660 4884 59.26 3460 3550 3435 4495 2425 3460 3482.12 0.28 0 -263 3506 3482 3446 3422 3386 3495 3435 29 1035 500 2420 5 1 5726444 199 6.67 0.42 12 0.09 521.00 8259.00 5270 20240326 -34.06 2850 20241209 21.93 3620 -4.01 20250109 3170 9.62 20250108 5270 -34.06 20240326 2850 21.93 20241209 0.57 N 054410 500 28 억 16170 N N 0 N 00 N