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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,5,2,0.14,394872020,106710,102.30,3675,3760,3655,4800,2590,3695,3700.42,1.63,0,16379,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,944,-38.14,0.69,12,0.42,-97.00,5332.00,5220,20241216,-29.12,2720,20240909,36.03,5020,-26.29,20250117,3460,6.94,20250212,5220,-29.12,20241216,2720,36.03,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,120352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,25,2,0.68,364100460,98403,94.34,3675,3760,3655,4800,2590,3695,3700.10,1.63,0,16945,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,949,-38.35,0.70,12,0.39,-97.00,5332.00,5220,20241216,-28.74,2720,20240909,36.76,5020,-25.90,20250117,3460,7.51,20250212,5220,-28.74,20241216,2720,36.76,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,110353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-25,5,-0.68,335385960,90632,86.89,3675,3760,3655,4800,2590,3695,3700.52,1.63,0,12531,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,936,-37.84,0.69,12,0.36,-97.00,5332.00,5220,20241216,-29.69,2720,20240909,34.93,5020,-26.89,20250117,3460,6.07,20250212,5220,-29.69,20241216,2720,34.93,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-5,5,-0.14,207484465,55790,53.49,3675,3760,3675,4800,2590,3695,3719.03,1.63,0,7364,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,941,-38.04,0.69,12,0.22,-97.00,5332.00,5220,20241216,-29.31,2720,20240909,35.66,5020,-26.49,20250117,3460,6.65,20250212,5220,-29.31,20241216,2720,35.66,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250218,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,25,2,0.68,10252060,2774,2.66,3675,3720,3675,4800,2590,3695,3695.77,1.63,0,1637,3785,3740,3685,3640,3585,3762,3662,134,1105,500,2430,5,1,25514004,949,-38.35,0.70,12,0.01,-97.00,5332.00,5220,20241216,-28.74,2720,20240909,36.76,5020,-25.90,20250117,3460,7.51,20250212,5220,-28.74,20241216,2720,36.76,20240909,4.21,N,025550,500,133 억,,415292,N,N,0,N,00,N
20250217,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,15,2,0.41,384953895,104071,51.09,3685,3730,3630,4780,2580,3680,3698.96,1.60,0,8118,3793,3736,3673,3616,3553,3765,3645,134,1100,500,2420,5,1,25514004,943,-38.09,0.69,12,0.41,-97.00,5332.00,5220,20241216,-29.21,2720,20240909,35.85,5020,-26.39,20250117,3460,6.79,20250212,5220,-29.21,20241216,2720,35.85,20240909,4.66,N,025550,500,133 억,,407104,N,N,0,N,00,N
20250217,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,25,2,0.68,337098980,91156,44.75,3685,3730,3630,4780,2580,3680,3698.04,1.60,0,7077,3793,3736,3673,3616,3553,3765,3645,134,1100,500,2420,5,1,25514004,945,-38.20,0.69,12,0.36,-97.00,5332.00,5220,20241216,-29.02,2720,20240909,36.21,5020,-26.20,20250117,3460,7.08,20250212,5220,-29.02,20241216,2720,36.21,20240909,4.66,N,025550,500,133 억,,407104,N,N,0,N,00,N
20250217,140352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,30,2,0.82,302974850,81935,40.22,3685,3730,3630,4780,2580,3680,3697.75,1.60,0,3165,3793,3736,3673,3616,3553,3765,3645,134,1100,500,2420,5,1,25514004,947,-38.25,0.70,12,0.32,-97.00,5332.00,5220,20241216,-28.93,2720,20240909,36.40,5020,-26.10,20250117,3460,7.23,20250212,5220,-28.93,20241216,2720,36.40,20240909,4.66,N,025550,500,133 억,,407104,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 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
3 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
4 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
5 20250218 130352 57 100.00 KOSDAQ 금속 N N N N N 3700 5 2 0.14 394872020 106710 102.30 3675 3760 3655 4800 2590 3695 3700.42 1.63 0 16379 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 944 -38.14 0.69 12 0.42 -97.00 5332.00 5220 20241216 -29.12 2720 20240909 36.03 5020 -26.29 20250117 3460 6.94 20250212 5220 -29.12 20241216 2720 36.03 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
6 20250218 120352 57 100.00 KOSDAQ 금속 N N N N N 3720 25 2 0.68 364100460 98403 94.34 3675 3760 3655 4800 2590 3695 3700.10 1.63 0 16945 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 949 -38.35 0.70 12 0.39 -97.00 5332.00 5220 20241216 -28.74 2720 20240909 36.76 5020 -25.90 20250117 3460 7.51 20250212 5220 -28.74 20241216 2720 36.76 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
7 20250218 110353 57 100.00 KOSDAQ 금속 N N N N N 3670 -25 5 -0.68 335385960 90632 86.89 3675 3760 3655 4800 2590 3695 3700.52 1.63 0 12531 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 936 -37.84 0.69 12 0.36 -97.00 5332.00 5220 20241216 -29.69 2720 20240909 34.93 5020 -26.89 20250117 3460 6.07 20250212 5220 -29.69 20241216 2720 34.93 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
8 20250218 100353 57 100.00 KOSDAQ 금속 N N N N N 3690 -5 5 -0.14 207484465 55790 53.49 3675 3760 3675 4800 2590 3695 3719.03 1.63 0 7364 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 941 -38.04 0.69 12 0.22 -97.00 5332.00 5220 20241216 -29.31 2720 20240909 35.66 5020 -26.49 20250117 3460 6.65 20250212 5220 -29.31 20241216 2720 35.66 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
9 20250218 090353 57 100.00 KOSDAQ 금속 N N N N N 3720 25 2 0.68 10252060 2774 2.66 3675 3720 3675 4800 2590 3695 3695.77 1.63 0 1637 3785 3740 3685 3640 3585 3762 3662 134 1105 500 2430 5 1 25514004 949 -38.35 0.70 12 0.01 -97.00 5332.00 5220 20241216 -28.74 2720 20240909 36.76 5020 -25.90 20250117 3460 7.51 20250212 5220 -28.74 20241216 2720 36.76 20240909 4.21 N 025550 500 133 억 415292 N N 0 N 00 N
10 20250217 160352 57 100.00 KOSDAQ 금속 N N N N N 3695 15 2 0.41 384953895 104071 51.09 3685 3730 3630 4780 2580 3680 3698.96 1.60 0 8118 3793 3736 3673 3616 3553 3765 3645 134 1100 500 2420 5 1 25514004 943 -38.09 0.69 12 0.41 -97.00 5332.00 5220 20241216 -29.21 2720 20240909 35.85 5020 -26.39 20250117 3460 6.79 20250212 5220 -29.21 20241216 2720 35.85 20240909 4.66 N 025550 500 133 억 407104 N N 0 N 00 N
11 20250217 150352 57 100.00 KOSDAQ 금속 N N N N N 3705 25 2 0.68 337098980 91156 44.75 3685 3730 3630 4780 2580 3680 3698.04 1.60 0 7077 3793 3736 3673 3616 3553 3765 3645 134 1100 500 2420 5 1 25514004 945 -38.20 0.69 12 0.36 -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 4.66 N 025550 500 133 억 407104 N N 0 N 00 N
12 20250217 140352 57 100.00 KOSDAQ 금속 N N N N N 3710 30 2 0.82 302974850 81935 40.22 3685 3730 3630 4780 2580 3680 3697.75 1.60 0 3165 3793 3736 3673 3616 3553 3765 3645 134 1100 500 2420 5 1 25514004 947 -38.25 0.70 12 0.32 -97.00 5332.00 5220 20241216 -28.93 2720 20240909 36.40 5020 -26.10 20250117 3460 7.23 20250212 5220 -28.93 20241216 2720 36.40 20240909 4.66 N 025550 500 133 억 407104 N N 0 N 00 N