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
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
20250219,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,70,2,1.39,854152785,169091,73.19,5040,5160,4930,6520,3520,5020,5051.44,6.16,0,-1169,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,662,10.97,0.92,12,1.30,464.00,5506.00,6110,20240809,-16.69,3575,20240416,42.38,5350,-4.86,20250115,4500,13.11,20250103,6110,-16.69,20240809,3575,42.38,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,80,2,1.59,822870965,162946,70.53,5040,5160,4930,6520,3520,5020,5049.96,6.16,0,-2371,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,663,10.99,0.93,12,1.25,464.00,5506.00,6110,20240809,-16.53,3575,20240416,42.66,5350,-4.67,20250115,4500,13.33,20250103,6110,-16.53,20240809,3575,42.66,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,110,2,2.19,736164275,145948,63.17,5040,5160,4930,6520,3520,5020,5044.02,6.16,0,-3968,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,667,11.06,0.93,12,1.12,464.00,5506.00,6110,20240809,-16.04,3575,20240416,43.50,5350,-4.11,20250115,4500,14.00,20250103,6110,-16.04,20240809,3575,43.50,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,130544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,70,2,1.39,467344975,93583,40.51,5040,5110,4930,6520,3520,5020,4993.91,6.16,0,-5864,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,662,10.97,0.92,12,0.72,464.00,5506.00,6110,20240809,-16.69,3575,20240416,42.38,5350,-4.86,20250115,4500,13.11,20250103,6110,-16.69,20240809,3575,42.38,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,120544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,10,2,0.20,392292635,78762,34.09,5040,5100,4930,6520,3520,5020,4980.73,6.16,0,-7364,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,654,10.84,0.91,12,0.61,464.00,5506.00,6110,20240809,-17.68,3575,20240416,40.70,5350,-5.98,20250115,4500,11.78,20250103,6110,-17.68,20240809,3575,40.70,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,110544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-40,5,-0.80,279792975,56208,24.33,5040,5100,4930,6520,3520,5020,4977.81,6.16,0,-13393,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,5,1,13000000,647,10.73,0.90,12,0.43,464.00,5506.00,6110,20240809,-18.49,3575,20240416,39.30,5350,-6.92,20250115,4500,10.67,20250103,6110,-18.49,20240809,3575,39.30,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,100544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,-75,5,-1.49,228416860,45851,19.85,5040,5100,4930,6520,3520,5020,4981.72,6.16,0,-13272,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,5,1,13000000,643,10.66,0.90,12,0.35,464.00,5506.00,6110,20240809,-19.07,3575,20240416,38.32,5350,-7.57,20250115,4500,9.89,20250103,6110,-19.07,20240809,3575,38.32,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250219,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,20,2,0.40,52691035,10484,4.54,5040,5100,4965,6520,3520,5020,5025.85,6.16,0,-4058,5296,5157,5021,4882,4746,5227,4952,75,1500,500,3710,10,1,13000000,655,10.86,0.92,12,0.08,464.00,5506.00,6110,20240809,-17.51,3575,20240416,40.98,5350,-5.79,20250115,4500,12.00,20250103,6110,-17.51,20240809,3575,40.98,20240416,2.77,N,054540,500,75 억,,800170,N,N,0,N,00,N
20250218,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,125,2,2.55,1161511925,230782,150.70,4945,5160,4885,6360,3430,4895,5032.95,5.94,0,29729,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,653,10.82,0.91,12,1.78,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,115,2,2.35,1115618945,221644,144.73,4945,5160,4885,6360,3430,4895,5033.38,5.94,0,30700,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,651,10.80,0.91,12,1.70,464.00,5506.00,6110,20240809,-18.00,3575,20240416,40.14,5350,-6.36,20250115,4500,11.33,20250103,6110,-18.00,20240809,3575,40.14,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,125,2,2.55,1073226000,213190,139.21,4945,5160,4885,6360,3430,4895,5034.13,5.94,0,30655,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,653,10.82,0.91,12,1.64,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.18,N,054540,500,75 억,,772094,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 160544 57 100.00 KOSDAQ 금속 N N N N N 5090 70 2 1.39 854152785 169091 73.19 5040 5160 4930 6520 3520 5020 5051.44 6.16 0 -1169 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 662 10.97 0.92 12 1.30 464.00 5506.00 6110 20240809 -16.69 3575 20240416 42.38 5350 -4.86 20250115 4500 13.11 20250103 6110 -16.69 20240809 3575 42.38 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
3 20250219 150546 57 100.00 KOSDAQ 금속 N N N N N 5100 80 2 1.59 822870965 162946 70.53 5040 5160 4930 6520 3520 5020 5049.96 6.16 0 -2371 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 663 10.99 0.93 12 1.25 464.00 5506.00 6110 20240809 -16.53 3575 20240416 42.66 5350 -4.67 20250115 4500 13.33 20250103 6110 -16.53 20240809 3575 42.66 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
4 20250219 140543 57 100.00 KOSDAQ 금속 N N N N N 5130 110 2 2.19 736164275 145948 63.17 5040 5160 4930 6520 3520 5020 5044.02 6.16 0 -3968 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 667 11.06 0.93 12 1.12 464.00 5506.00 6110 20240809 -16.04 3575 20240416 43.50 5350 -4.11 20250115 4500 14.00 20250103 6110 -16.04 20240809 3575 43.50 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
5 20250219 130544 57 100.00 KOSDAQ 금속 N N N N N 5090 70 2 1.39 467344975 93583 40.51 5040 5110 4930 6520 3520 5020 4993.91 6.16 0 -5864 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 662 10.97 0.92 12 0.72 464.00 5506.00 6110 20240809 -16.69 3575 20240416 42.38 5350 -4.86 20250115 4500 13.11 20250103 6110 -16.69 20240809 3575 42.38 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
6 20250219 120544 57 100.00 KOSDAQ 금속 N N N N N 5030 10 2 0.20 392292635 78762 34.09 5040 5100 4930 6520 3520 5020 4980.73 6.16 0 -7364 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 654 10.84 0.91 12 0.61 464.00 5506.00 6110 20240809 -17.68 3575 20240416 40.70 5350 -5.98 20250115 4500 11.78 20250103 6110 -17.68 20240809 3575 40.70 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
7 20250219 110544 57 100.00 KOSDAQ 금속 N N N N N 4980 -40 5 -0.80 279792975 56208 24.33 5040 5100 4930 6520 3520 5020 4977.81 6.16 0 -13393 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 5 1 13000000 647 10.73 0.90 12 0.43 464.00 5506.00 6110 20240809 -18.49 3575 20240416 39.30 5350 -6.92 20250115 4500 10.67 20250103 6110 -18.49 20240809 3575 39.30 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
8 20250219 100544 57 100.00 KOSDAQ 금속 N N N N N 4945 -75 5 -1.49 228416860 45851 19.85 5040 5100 4930 6520 3520 5020 4981.72 6.16 0 -13272 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 5 1 13000000 643 10.66 0.90 12 0.35 464.00 5506.00 6110 20240809 -19.07 3575 20240416 38.32 5350 -7.57 20250115 4500 9.89 20250103 6110 -19.07 20240809 3575 38.32 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
9 20250219 090545 57 100.00 KOSDAQ 금속 N N N N N 5040 20 2 0.40 52691035 10484 4.54 5040 5100 4965 6520 3520 5020 5025.85 6.16 0 -4058 5296 5157 5021 4882 4746 5227 4952 75 1500 500 3710 10 1 13000000 655 10.86 0.92 12 0.08 464.00 5506.00 6110 20240809 -17.51 3575 20240416 40.98 5350 -5.79 20250115 4500 12.00 20250103 6110 -17.51 20240809 3575 40.98 20240416 2.77 N 054540 500 75 억 800170 N N 0 N 00 N
10 20250218 160543 57 100.00 KOSDAQ 금속 N N N N N 5020 125 2 2.55 1161511925 230782 150.70 4945 5160 4885 6360 3430 4895 5032.95 5.94 0 29729 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 653 10.82 0.91 12 1.78 464.00 5506.00 6110 20240809 -17.84 3575 20240416 40.42 5350 -6.17 20250115 4500 11.56 20250103 6110 -17.84 20240809 3575 40.42 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
11 20250218 150543 57 100.00 KOSDAQ 금속 N N N N N 5010 115 2 2.35 1115618945 221644 144.73 4945 5160 4885 6360 3430 4895 5033.38 5.94 0 30700 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 651 10.80 0.91 12 1.70 464.00 5506.00 6110 20240809 -18.00 3575 20240416 40.14 5350 -6.36 20250115 4500 11.33 20250103 6110 -18.00 20240809 3575 40.14 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
12 20250218 140543 57 100.00 KOSDAQ 금속 N N N N N 5020 125 2 2.55 1073226000 213190 139.21 4945 5160 4885 6360 3430 4895 5034.13 5.94 0 30655 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 653 10.82 0.91 12 1.64 464.00 5506.00 6110 20240809 -17.84 3575 20240416 40.42 5350 -6.17 20250115 4500 11.56 20250103 6110 -17.84 20240809 3575 40.42 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N