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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005160/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
20250211,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4035,-115,5,-2.77,371339625,90941,91.92,4155,4170,4035,5390,2905,4150,4083.31,5.05,0,-33802,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2189,-42.93,0.55,12,0.17,-94.00,7367.00,10500,20240326,-61.57,3985,20250210,1.25,4780,-15.59,20250115,3985,1.25,20250210,10500,-61.57,20240326,3985,1.25,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,184,N,00,N
20250211,150202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,-95,5,-2.29,335249120,82004,82.89,4155,4170,4045,5390,2905,4150,4088.20,5.05,0,-30971,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2200,-43.14,0.55,12,0.15,-94.00,7367.00,10500,20240326,-61.38,3985,20250210,1.76,4780,-15.17,20250115,3985,1.76,20250210,10500,-61.38,20240326,3985,1.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,140203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4095,-55,5,-1.33,308814810,75484,76.30,4155,4170,4045,5390,2905,4150,4091.13,5.05,0,-27404,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2221,-43.56,0.56,12,0.14,-94.00,7367.00,10500,20240326,-61.00,3985,20250210,2.76,4780,-14.33,20250115,3985,2.76,20250210,10500,-61.00,20240326,3985,2.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,130200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4065,-85,5,-2.05,273238990,66730,67.45,4155,4170,4045,5390,2905,4150,4094.69,5.05,0,-27725,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2205,-43.24,0.55,12,0.12,-94.00,7367.00,10500,20240326,-61.29,3985,20250210,2.01,4780,-14.96,20250115,3985,2.01,20250210,10500,-61.29,20240326,3985,2.01,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,120202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,-95,5,-2.29,245198720,59814,60.46,4155,4170,4050,5390,2905,4150,4099.35,5.05,0,-22311,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2200,-43.14,0.55,12,0.11,-94.00,7367.00,10500,20240326,-61.38,3985,20250210,1.76,4780,-15.17,20250115,3985,1.76,20250210,10500,-61.38,20240326,3985,1.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,110201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4085,-65,5,-1.57,194285970,47297,47.81,4155,4170,4075,5390,2905,4150,4107.79,5.05,0,-14007,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2216,-43.46,0.55,12,0.09,-94.00,7367.00,10500,20240326,-61.10,3985,20250210,2.51,4780,-14.54,20250115,3985,2.51,20250210,10500,-61.10,20240326,3985,2.51,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,100202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-30,5,-0.72,107595550,26112,26.39,4155,4170,4080,5390,2905,4150,4120.54,5.05,0,-4032,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2235,-43.83,0.56,12,0.05,-94.00,7367.00,10500,20240326,-60.76,3985,20250210,3.39,4780,-13.81,20250115,3985,3.39,20250210,10500,-60.76,20240326,3985,3.39,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250211,090202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-15,5,-0.36,26246610,6323,6.39,4155,4170,4135,5390,2905,4150,4150.97,5.05,0,-5499,4260,4205,4095,4040,3930,4232,4067,542,1240,1000,2980,5,1,54244482,2243,-43.99,0.56,12,0.01,-94.00,7367.00,10500,20240326,-60.62,3985,20250210,3.76,4780,-13.49,20250115,3985,3.76,20250210,10500,-60.62,20240326,3985,3.76,20250210,1.51,N,005160,1000,542 억,,2739027,N,N,127,N,00,N
20250210,160201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4150,40,2,0.97,401761275,98871,76.68,4100,4150,3985,5340,2880,4110,4063.39,4.99,0,30072,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2251,-44.15,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.48,3985,20250210,4.14,4780,-13.18,20250115,3985,4.14,20250210,10500,-60.48,20240326,3985,4.14,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,127,N,00,N
20250210,150201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4135,25,2,0.61,355415370,87682,68.00,4100,4135,3985,5340,2880,4110,4053.45,4.99,0,33148,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2243,-43.99,0.56,12,0.16,-94.00,7367.00,10500,20240326,-60.62,3985,20250210,3.76,4780,-13.49,20250115,3985,3.76,20250210,10500,-60.62,20240326,3985,3.76,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,N,00,N
20250210,140202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4080,-30,5,-0.73,306038160,75664,58.68,4100,4100,3985,5340,2880,4110,4044.69,4.99,0,27823,4310,4210,4160,4060,4010,4185,4035,542,1230,1000,2950,5,1,54244482,2213,-43.40,0.55,12,0.14,-94.00,7367.00,10500,20240326,-61.14,3985,20250210,2.38,4780,-14.64,20250115,3985,2.38,20250210,10500,-61.14,20240326,3985,2.38,20250210,1.48,N,005160,1000,542 억,,2709171,N,N,10,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 20250211 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4035 -115 5 -2.77 371339625 90941 91.92 4155 4170 4035 5390 2905 4150 4083.31 5.05 0 -33802 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2189 -42.93 0.55 12 0.17 -94.00 7367.00 10500 20240326 -61.57 3985 20250210 1.25 4780 -15.59 20250115 3985 1.25 20250210 10500 -61.57 20240326 3985 1.25 20250210 1.51 N 005160 1000 542 억 2739027 N N 184 N 00 N
3 20250211 150202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 -95 5 -2.29 335249120 82004 82.89 4155 4170 4045 5390 2905 4150 4088.20 5.05 0 -30971 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2200 -43.14 0.55 12 0.15 -94.00 7367.00 10500 20240326 -61.38 3985 20250210 1.76 4780 -15.17 20250115 3985 1.76 20250210 10500 -61.38 20240326 3985 1.76 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
4 20250211 140203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4095 -55 5 -1.33 308814810 75484 76.30 4155 4170 4045 5390 2905 4150 4091.13 5.05 0 -27404 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2221 -43.56 0.56 12 0.14 -94.00 7367.00 10500 20240326 -61.00 3985 20250210 2.76 4780 -14.33 20250115 3985 2.76 20250210 10500 -61.00 20240326 3985 2.76 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
5 20250211 130200 55 60.00 KOSDAQ 금속 N N N Y 60 N 4065 -85 5 -2.05 273238990 66730 67.45 4155 4170 4045 5390 2905 4150 4094.69 5.05 0 -27725 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2205 -43.24 0.55 12 0.12 -94.00 7367.00 10500 20240326 -61.29 3985 20250210 2.01 4780 -14.96 20250115 3985 2.01 20250210 10500 -61.29 20240326 3985 2.01 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
6 20250211 120202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 -95 5 -2.29 245198720 59814 60.46 4155 4170 4050 5390 2905 4150 4099.35 5.05 0 -22311 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2200 -43.14 0.55 12 0.11 -94.00 7367.00 10500 20240326 -61.38 3985 20250210 1.76 4780 -15.17 20250115 3985 1.76 20250210 10500 -61.38 20240326 3985 1.76 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
7 20250211 110201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4085 -65 5 -1.57 194285970 47297 47.81 4155 4170 4075 5390 2905 4150 4107.79 5.05 0 -14007 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2216 -43.46 0.55 12 0.09 -94.00 7367.00 10500 20240326 -61.10 3985 20250210 2.51 4780 -14.54 20250115 3985 2.51 20250210 10500 -61.10 20240326 3985 2.51 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
8 20250211 100202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4120 -30 5 -0.72 107595550 26112 26.39 4155 4170 4080 5390 2905 4150 4120.54 5.05 0 -4032 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2235 -43.83 0.56 12 0.05 -94.00 7367.00 10500 20240326 -60.76 3985 20250210 3.39 4780 -13.81 20250115 3985 3.39 20250210 10500 -60.76 20240326 3985 3.39 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
9 20250211 090202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4135 -15 5 -0.36 26246610 6323 6.39 4155 4170 4135 5390 2905 4150 4150.97 5.05 0 -5499 4260 4205 4095 4040 3930 4232 4067 542 1240 1000 2980 5 1 54244482 2243 -43.99 0.56 12 0.01 -94.00 7367.00 10500 20240326 -60.62 3985 20250210 3.76 4780 -13.49 20250115 3985 3.76 20250210 10500 -60.62 20240326 3985 3.76 20250210 1.51 N 005160 1000 542 억 2739027 N N 127 N 00 N
10 20250210 160201 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4150 40 2 0.97 401761275 98871 76.68 4100 4150 3985 5340 2880 4110 4063.39 4.99 0 30072 4310 4210 4160 4060 4010 4185 4035 542 1230 1000 2950 5 1 54244482 2251 -44.15 0.56 12 0.18 -94.00 7367.00 10500 20240326 -60.48 3985 20250210 4.14 4780 -13.18 20250115 3985 4.14 20250210 10500 -60.48 20240326 3985 4.14 20250210 1.48 N 005160 1000 542 억 2709171 N N 127 N 00 N
11 20250210 150201 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4135 25 2 0.61 355415370 87682 68.00 4100 4135 3985 5340 2880 4110 4053.45 4.99 0 33148 4310 4210 4160 4060 4010 4185 4035 542 1230 1000 2950 5 1 54244482 2243 -43.99 0.56 12 0.16 -94.00 7367.00 10500 20240326 -60.62 3985 20250210 3.76 4780 -13.49 20250115 3985 3.76 20250210 10500 -60.62 20240326 3985 3.76 20250210 1.48 N 005160 1000 542 억 2709171 N N 10 N 00 N
12 20250210 140202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4080 -30 5 -0.73 306038160 75664 58.68 4100 4100 3985 5340 2880 4110 4044.69 4.99 0 27823 4310 4210 4160 4060 4010 4185 4035 542 1230 1000 2950 5 1 54244482 2213 -43.40 0.55 12 0.14 -94.00 7367.00 10500 20240326 -61.14 3985 20250210 2.38 4780 -14.64 20250115 3985 2.38 20250210 10500 -61.14 20240326 3985 2.38 20250210 1.48 N 005160 1000 542 억 2709171 N N 10 N 00 N