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
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
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
20250218,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,165,2,3.37,959320940,190455,124.37,4945,5160,4885,6360,3430,4895,5037.00,5.94,0,25070,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,658,10.91,0.92,12,1.47,464.00,5506.00,6110,20240809,-17.18,3575,20240416,41.54,5350,-5.42,20250115,4500,12.44,20250103,6110,-17.18,20240809,3575,41.54,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,175,2,3.58,840559080,167092,109.11,4945,5160,4885,6360,3430,4895,5030.52,5.94,0,24329,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,659,10.93,0.92,12,1.29,464.00,5506.00,6110,20240809,-17.02,3575,20240416,41.82,5350,-5.23,20250115,4500,12.67,20250103,6110,-17.02,20240809,3575,41.82,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,185,2,3.78,684419870,136287,88.99,4945,5160,4885,6360,3430,4895,5021.90,5.94,0,23766,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,10,1,13000000,660,10.95,0.92,12,1.05,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,-5,5,-0.10,207542120,42188,27.55,4945,4980,4885,6360,3430,4895,4919.46,5.94,0,-2385,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,5,1,13000000,636,10.54,0.89,12,0.32,464.00,5506.00,6110,20240809,-19.97,3575,20240416,36.78,5350,-8.60,20250115,4500,8.67,20250103,6110,-19.97,20240809,3575,36.78,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250218,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,25,2,0.51,18541935,3780,2.47,4945,4950,4895,6360,3430,4895,4905.27,5.94,0,620,5021,4957,4886,4822,4751,4990,4855,75,1465,500,3620,5,1,13000000,640,10.60,0.89,12,0.03,464.00,5506.00,6110,20240809,-19.48,3575,20240416,37.62,5350,-8.04,20250115,4500,9.33,20250103,6110,-19.48,20240809,3575,37.62,20240416,3.18,N,054540,500,75 억,,772094,N,N,0,N,00,N
20250217,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,80,2,1.66,743437405,152601,61.66,4880,4950,4815,6250,3375,4815,4871.77,5.89,0,6306,5188,5001,4883,4696,4578,4942,4637,75,1435,500,3560,5,1,13000000,636,10.55,0.89,12,1.17,464.00,5506.00,6110,20240809,-19.89,3575,20240416,36.92,5350,-8.50,20250115,4500,8.78,20250103,6110,-19.89,20240809,3575,36.92,20240416,3.17,N,054540,500,75 억,,765787,N,N,0,N,00,N
20250217,150541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,85,2,1.77,723369640,148506,60.01,4880,4950,4815,6250,3375,4815,4870.98,5.89,0,5749,5188,5001,4883,4696,4578,4942,4637,75,1435,500,3560,5,1,13000000,637,10.56,0.89,12,1.14,464.00,5506.00,6110,20240809,-19.80,3575,20240416,37.06,5350,-8.41,20250115,4500,8.89,20250103,6110,-19.80,20240809,3575,37.06,20240416,3.17,N,054540,500,75 억,,765787,N,N,0,N,00,N
20250217,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4885,70,2,1.45,656648510,134890,54.50,4880,4950,4815,6250,3375,4815,4868.03,5.89,0,6957,5188,5001,4883,4696,4578,4942,4637,75,1435,500,3560,5,1,13000000,635,10.53,0.89,12,1.04,464.00,5506.00,6110,20240809,-20.05,3575,20240416,36.64,5350,-8.69,20250115,4500,8.56,20250103,6110,-20.05,20240809,3575,36.64,20240416,3.17,N,054540,500,75 억,,765787,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 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
3 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
4 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
5 20250218 130542 57 100.00 KOSDAQ 금속 N N N N N 5060 165 2 3.37 959320940 190455 124.37 4945 5160 4885 6360 3430 4895 5037.00 5.94 0 25070 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 658 10.91 0.92 12 1.47 464.00 5506.00 6110 20240809 -17.18 3575 20240416 41.54 5350 -5.42 20250115 4500 12.44 20250103 6110 -17.18 20240809 3575 41.54 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
6 20250218 120543 57 100.00 KOSDAQ 금속 N N N N N 5070 175 2 3.58 840559080 167092 109.11 4945 5160 4885 6360 3430 4895 5030.52 5.94 0 24329 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 659 10.93 0.92 12 1.29 464.00 5506.00 6110 20240809 -17.02 3575 20240416 41.82 5350 -5.23 20250115 4500 12.67 20250103 6110 -17.02 20240809 3575 41.82 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
7 20250218 110542 57 100.00 KOSDAQ 금속 N N N N N 5080 185 2 3.78 684419870 136287 88.99 4945 5160 4885 6360 3430 4895 5021.90 5.94 0 23766 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 10 1 13000000 660 10.95 0.92 12 1.05 464.00 5506.00 6110 20240809 -16.86 3575 20240416 42.10 5350 -5.05 20250115 4500 12.89 20250103 6110 -16.86 20240809 3575 42.10 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
8 20250218 100542 57 100.00 KOSDAQ 금속 N N N N N 4890 -5 5 -0.10 207542120 42188 27.55 4945 4980 4885 6360 3430 4895 4919.46 5.94 0 -2385 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 5 1 13000000 636 10.54 0.89 12 0.32 464.00 5506.00 6110 20240809 -19.97 3575 20240416 36.78 5350 -8.60 20250115 4500 8.67 20250103 6110 -19.97 20240809 3575 36.78 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
9 20250218 090543 57 100.00 KOSDAQ 금속 N N N N N 4920 25 2 0.51 18541935 3780 2.47 4945 4950 4895 6360 3430 4895 4905.27 5.94 0 620 5021 4957 4886 4822 4751 4990 4855 75 1465 500 3620 5 1 13000000 640 10.60 0.89 12 0.03 464.00 5506.00 6110 20240809 -19.48 3575 20240416 37.62 5350 -8.04 20250115 4500 9.33 20250103 6110 -19.48 20240809 3575 37.62 20240416 3.18 N 054540 500 75 억 772094 N N 0 N 00 N
10 20250217 160542 57 100.00 KOSDAQ 금속 N N N N N 4895 80 2 1.66 743437405 152601 61.66 4880 4950 4815 6250 3375 4815 4871.77 5.89 0 6306 5188 5001 4883 4696 4578 4942 4637 75 1435 500 3560 5 1 13000000 636 10.55 0.89 12 1.17 464.00 5506.00 6110 20240809 -19.89 3575 20240416 36.92 5350 -8.50 20250115 4500 8.78 20250103 6110 -19.89 20240809 3575 36.92 20240416 3.17 N 054540 500 75 억 765787 N N 0 N 00 N
11 20250217 150541 57 100.00 KOSDAQ 금속 N N N N N 4900 85 2 1.77 723369640 148506 60.01 4880 4950 4815 6250 3375 4815 4870.98 5.89 0 5749 5188 5001 4883 4696 4578 4942 4637 75 1435 500 3560 5 1 13000000 637 10.56 0.89 12 1.14 464.00 5506.00 6110 20240809 -19.80 3575 20240416 37.06 5350 -8.41 20250115 4500 8.89 20250103 6110 -19.80 20240809 3575 37.06 20240416 3.17 N 054540 500 75 억 765787 N N 0 N 00 N
12 20250217 140541 57 100.00 KOSDAQ 금속 N N N N N 4885 70 2 1.45 656648510 134890 54.50 4880 4950 4815 6250 3375 4815 4868.03 5.89 0 6957 5188 5001 4883 4696 4578 4942 4637 75 1435 500 3560 5 1 13000000 635 10.53 0.89 12 1.04 464.00 5506.00 6110 20240809 -20.05 3575 20240416 36.64 5350 -8.69 20250115 4500 8.56 20250103 6110 -20.05 20240809 3575 36.64 20240416 3.17 N 054540 500 75 억 765787 N N 0 N 00 N