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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4565,165,2,3.75,2100661910,464068,319.02,4400,4655,4370,5720,3080,4400,4526.49,5.10,0,1671,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2476,-48.56,0.62,12,0.86,-94.00,7367.00,10500,20240326,-56.52,3960,20250213,15.28,4780,-4.50,20250115,3960,15.28,20250213,10500,-56.52,20240326,3960,15.28,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4555,155,2,3.52,1948729555,430654,296.05,4400,4655,4370,5720,3080,4400,4525.05,5.10,0,-2467,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2471,-48.46,0.62,12,0.79,-94.00,7367.00,10500,20240326,-56.62,3960,20250213,15.03,4780,-4.71,20250115,3960,15.03,20250213,10500,-56.62,20240326,3960,15.03,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4570,170,2,3.86,1359677125,302473,207.93,4400,4595,4370,5720,3080,4400,4495.20,5.10,0,6855,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2479,-48.62,0.62,12,0.56,-94.00,7367.00,10500,20240326,-56.48,3960,20250213,15.40,4780,-4.39,20250115,3960,15.40,20250213,10500,-56.48,20240326,3960,15.40,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4460,60,2,1.36,845613715,189207,130.07,4400,4560,4370,5720,3080,4400,4469.25,5.10,0,-28602,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2419,-47.45,0.61,12,0.35,-94.00,7367.00,10500,20240326,-57.52,3960,20250213,12.63,4780,-6.69,20250115,3960,12.63,20250213,10500,-57.52,20240326,3960,12.63,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4435,35,2,0.80,700358120,156788,107.78,4400,4560,4370,5720,3080,4400,4466.91,5.10,0,-24262,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2406,-47.18,0.60,12,0.29,-94.00,7367.00,10500,20240326,-57.76,3960,20250213,11.99,4780,-7.22,20250115,3960,11.99,20250213,10500,-57.76,20240326,3960,11.99,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,110207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4395,-5,5,-0.11,653181740,146111,100.44,4400,4560,4370,5720,3080,4400,4470.45,5.10,0,-28609,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2384,-46.76,0.60,12,0.27,-94.00,7367.00,10500,20240326,-58.14,3960,20250213,10.98,4780,-8.05,20250115,3960,10.98,20250213,10500,-58.14,20240326,3960,10.98,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,20,2,0.45,574999795,128432,88.29,4400,4560,4370,5720,3080,4400,4477.08,5.10,0,-16029,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2398,-47.02,0.60,12,0.24,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250224,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,15,2,0.34,36575785,8329,5.73,4400,4425,4370,5720,3080,4400,4391.38,5.10,0,-4019,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2395,-46.97,0.60,12,0.02,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N
20250221,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,105,2,2.44,628079025,143582,148.14,4340,4490,4295,5580,3010,4295,4374.35,5.09,0,10454,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2387,-46.81,0.60,12,0.26,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,135,N,00,N
20250221,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4390,95,2,2.21,522966940,119728,123.53,4340,4490,4295,5580,3010,4295,4367.97,5.09,0,929,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2381,-46.70,0.60,12,0.22,-94.00,7367.00,10500,20240326,-58.19,3960,20250213,10.86,4780,-8.16,20250115,3960,10.86,20250213,10500,-58.19,20240326,3960,10.86,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N
20250221,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,40,2,0.93,446841575,102239,105.49,4340,4490,4295,5580,3010,4295,4370.57,5.09,0,-6921,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2351,-46.12,0.59,12,0.19,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,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 20250224 160206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4565 165 2 3.75 2100661910 464068 319.02 4400 4655 4370 5720 3080 4400 4526.49 5.10 0 1671 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2476 -48.56 0.62 12 0.86 -94.00 7367.00 10500 20240326 -56.52 3960 20250213 15.28 4780 -4.50 20250115 3960 15.28 20250213 10500 -56.52 20240326 3960 15.28 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
3 20250224 150207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4555 155 2 3.52 1948729555 430654 296.05 4400 4655 4370 5720 3080 4400 4525.05 5.10 0 -2467 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2471 -48.46 0.62 12 0.79 -94.00 7367.00 10500 20240326 -56.62 3960 20250213 15.03 4780 -4.71 20250115 3960 15.03 20250213 10500 -56.62 20240326 3960 15.03 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
4 20250224 140207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4570 170 2 3.86 1359677125 302473 207.93 4400 4595 4370 5720 3080 4400 4495.20 5.10 0 6855 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2479 -48.62 0.62 12 0.56 -94.00 7367.00 10500 20240326 -56.48 3960 20250213 15.40 4780 -4.39 20250115 3960 15.40 20250213 10500 -56.48 20240326 3960 15.40 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
5 20250224 130207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4460 60 2 1.36 845613715 189207 130.07 4400 4560 4370 5720 3080 4400 4469.25 5.10 0 -28602 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2419 -47.45 0.61 12 0.35 -94.00 7367.00 10500 20240326 -57.52 3960 20250213 12.63 4780 -6.69 20250115 3960 12.63 20250213 10500 -57.52 20240326 3960 12.63 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
6 20250224 120207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4435 35 2 0.80 700358120 156788 107.78 4400 4560 4370 5720 3080 4400 4466.91 5.10 0 -24262 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2406 -47.18 0.60 12 0.29 -94.00 7367.00 10500 20240326 -57.76 3960 20250213 11.99 4780 -7.22 20250115 3960 11.99 20250213 10500 -57.76 20240326 3960 11.99 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
7 20250224 110207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4395 -5 5 -0.11 653181740 146111 100.44 4400 4560 4370 5720 3080 4400 4470.45 5.10 0 -28609 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2384 -46.76 0.60 12 0.27 -94.00 7367.00 10500 20240326 -58.14 3960 20250213 10.98 4780 -8.05 20250115 3960 10.98 20250213 10500 -58.14 20240326 3960 10.98 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
8 20250224 100207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4420 20 2 0.45 574999795 128432 88.29 4400 4560 4370 5720 3080 4400 4477.08 5.10 0 -16029 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2398 -47.02 0.60 12 0.24 -94.00 7367.00 10500 20240326 -57.90 3960 20250213 11.62 4780 -7.53 20250115 3960 11.62 20250213 10500 -57.90 20240326 3960 11.62 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
9 20250224 090208 55 60.00 KOSDAQ 금속 N N N Y 60 N 4415 15 2 0.34 36575785 8329 5.73 4400 4425 4370 5720 3080 4400 4391.38 5.10 0 -4019 4590 4495 4395 4300 4200 4542 4347 542 1320 1000 3160 5 1 54244482 2395 -46.97 0.60 12 0.02 -94.00 7367.00 10500 20240326 -57.95 3960 20250213 11.49 4780 -7.64 20250115 3960 11.49 20250213 10500 -57.95 20240326 3960 11.49 20250213 1.64 N 005160 1000 542 억 2769022 N N 135 N 00 N
10 20250221 160206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4400 105 2 2.44 628079025 143582 148.14 4340 4490 4295 5580 3010 4295 4374.35 5.09 0 10454 4458 4376 4308 4226 4158 4342 4192 542 1285 1000 3090 5 1 54244482 2387 -46.81 0.60 12 0.26 -94.00 7367.00 10500 20240326 -58.10 3960 20250213 11.11 4780 -7.95 20250115 3960 11.11 20250213 10500 -58.10 20240326 3960 11.11 20250213 1.60 N 005160 1000 542 억 2759069 N N 135 N 00 N
11 20250221 150206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4390 95 2 2.21 522966940 119728 123.53 4340 4490 4295 5580 3010 4295 4367.97 5.09 0 929 4458 4376 4308 4226 4158 4342 4192 542 1285 1000 3090 5 1 54244482 2381 -46.70 0.60 12 0.22 -94.00 7367.00 10500 20240326 -58.19 3960 20250213 10.86 4780 -8.16 20250115 3960 10.86 20250213 10500 -58.19 20240326 3960 10.86 20250213 1.60 N 005160 1000 542 억 2759069 N N 20 N 00 N
12 20250221 140206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4335 40 2 0.93 446841575 102239 105.49 4340 4490 4295 5580 3010 4295 4370.57 5.09 0 -6921 4458 4376 4308 4226 4158 4342 4192 542 1285 1000 3090 5 1 54244482 2351 -46.12 0.59 12 0.19 -94.00 7367.00 10500 20240326 -58.71 3960 20250213 9.47 4780 -9.31 20250115 3960 9.47 20250213 10500 -58.71 20240326 3960 9.47 20250213 1.60 N 005160 1000 542 억 2759069 N N 20 N 00 N