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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,-45,5,-1.04,415859340,96326,44.02,4340,4390,4240,5640,3040,4340,4317.22,5.09,0,-224,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2330,-45.69,0.58,12,0.18,-94.00,7367.00,10500,20240326,-59.10,3960,20250213,8.46,4780,-10.15,20250115,3960,8.46,20250213,10500,-59.10,20240326,3960,8.46,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,20,N,00,N
20250220,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,-40,5,-0.92,371713880,86025,39.31,4340,4390,4240,5640,3040,4340,4321.00,5.09,0,678,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2333,-45.74,0.58,12,0.16,-94.00,7367.00,10500,20240326,-59.05,3960,20250213,8.59,4780,-10.04,20250115,3960,8.59,20250213,10500,-59.05,20240326,3960,8.59,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,-45,5,-1.04,346363740,80115,36.61,4340,4390,4240,5640,3040,4340,4323.33,5.09,0,943,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2330,-45.69,0.58,12,0.15,-94.00,7367.00,10500,20240326,-59.10,3960,20250213,8.46,4780,-10.15,20250115,3960,8.46,20250213,10500,-59.10,20240326,3960,8.46,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4315,-25,5,-0.58,317917590,73491,33.58,4340,4390,4240,5640,3040,4340,4325.94,5.09,0,4640,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2341,-45.90,0.59,12,0.14,-94.00,7367.00,10500,20240326,-58.90,3960,20250213,8.96,4780,-9.73,20250115,3960,8.96,20250213,10500,-58.90,20240326,3960,8.96,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4355,15,2,0.35,286065850,66117,30.21,4340,4390,4240,5640,3040,4340,4326.66,5.09,0,7870,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2362,-46.33,0.59,12,0.12,-94.00,7367.00,10500,20240326,-58.52,3960,20250213,9.97,4780,-8.89,20250115,3960,9.97,20250213,10500,-58.52,20240326,3960,9.97,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4340,0,3,0.00,264825150,61228,27.98,4340,4390,4240,5640,3040,4340,4325.23,5.09,0,8539,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2354,-46.17,0.59,12,0.11,-94.00,7367.00,10500,20240326,-58.67,3960,20250213,9.60,4780,-9.21,20250115,3960,9.60,20250213,10500,-58.67,20240326,3960,9.60,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4345,5,2,0.12,165301060,38131,17.42,4340,4390,4240,5640,3040,4340,4335.08,5.09,0,17,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2357,-46.22,0.59,12,0.07,-94.00,7367.00,10500,20240326,-58.62,3960,20250213,9.72,4780,-9.10,20250115,3960,9.72,20250213,10500,-58.62,20240326,3960,9.72,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250220,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4275,-65,5,-1.50,6993115,1623,0.74,4340,4340,4260,5640,3040,4340,4308.76,5.09,0,-881,4566,4452,4296,4182,4026,4510,4240,542,1300,1000,3120,5,1,54244482,2319,-45.48,0.58,12,0.00,-94.00,7367.00,10500,20240326,-59.29,3960,20250213,7.95,4780,-10.56,20250115,3960,7.95,20250213,10500,-59.29,20240326,3960,7.95,20250213,1.58,N,005160,1000,542 억,,2759007,N,N,0,N,00,N
20250219,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4340,205,2,4.96,935435650,216677,352.05,4140,4410,4140,5370,2895,4135,4317.13,5.06,0,14654,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2354,-46.17,0.59,12,0.40,-94.00,7367.00,10500,20240326,-58.67,3960,20250213,9.60,4780,-9.21,20250115,3960,9.60,20250213,10500,-58.67,20240326,3960,9.60,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250219,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4310,175,2,4.23,883227680,204625,332.46,4140,4410,4140,5370,2895,4135,4316.33,5.06,0,14694,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2338,-45.85,0.59,12,0.38,-94.00,7367.00,10500,20240326,-58.95,3960,20250213,8.84,4780,-9.83,20250115,3960,8.84,20250213,10500,-58.95,20240326,3960,8.84,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250219,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4330,195,2,4.72,824764820,191102,310.49,4140,4410,4140,5370,2895,4135,4315.84,5.06,0,11753,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2349,-46.06,0.59,12,0.35,-94.00,7367.00,10500,20240326,-58.76,3960,20250213,9.34,4780,-9.41,20250115,3960,9.34,20250213,10500,-58.76,20240326,3960,9.34,20250213,1.57,N,005160,1000,542 억,,2744452,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 20250220 160206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4295 -45 5 -1.04 415859340 96326 44.02 4340 4390 4240 5640 3040 4340 4317.22 5.09 0 -224 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2330 -45.69 0.58 12 0.18 -94.00 7367.00 10500 20240326 -59.10 3960 20250213 8.46 4780 -10.15 20250115 3960 8.46 20250213 10500 -59.10 20240326 3960 8.46 20250213 1.58 N 005160 1000 542 억 2759007 N N 20 N 00 N
3 20250220 150206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4300 -40 5 -0.92 371713880 86025 39.31 4340 4390 4240 5640 3040 4340 4321.00 5.09 0 678 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2333 -45.74 0.58 12 0.16 -94.00 7367.00 10500 20240326 -59.05 3960 20250213 8.59 4780 -10.04 20250115 3960 8.59 20250213 10500 -59.05 20240326 3960 8.59 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
4 20250220 140207 55 60.00 KOSDAQ 금속 N N N Y 60 N 4295 -45 5 -1.04 346363740 80115 36.61 4340 4390 4240 5640 3040 4340 4323.33 5.09 0 943 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2330 -45.69 0.58 12 0.15 -94.00 7367.00 10500 20240326 -59.10 3960 20250213 8.46 4780 -10.15 20250115 3960 8.46 20250213 10500 -59.10 20240326 3960 8.46 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
5 20250220 130206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4315 -25 5 -0.58 317917590 73491 33.58 4340 4390 4240 5640 3040 4340 4325.94 5.09 0 4640 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2341 -45.90 0.59 12 0.14 -94.00 7367.00 10500 20240326 -58.90 3960 20250213 8.96 4780 -9.73 20250115 3960 8.96 20250213 10500 -58.90 20240326 3960 8.96 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
6 20250220 120206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4355 15 2 0.35 286065850 66117 30.21 4340 4390 4240 5640 3040 4340 4326.66 5.09 0 7870 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2362 -46.33 0.59 12 0.12 -94.00 7367.00 10500 20240326 -58.52 3960 20250213 9.97 4780 -8.89 20250115 3960 9.97 20250213 10500 -58.52 20240326 3960 9.97 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
7 20250220 110206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4340 0 3 0.00 264825150 61228 27.98 4340 4390 4240 5640 3040 4340 4325.23 5.09 0 8539 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2354 -46.17 0.59 12 0.11 -94.00 7367.00 10500 20240326 -58.67 3960 20250213 9.60 4780 -9.21 20250115 3960 9.60 20250213 10500 -58.67 20240326 3960 9.60 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
8 20250220 100205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4345 5 2 0.12 165301060 38131 17.42 4340 4390 4240 5640 3040 4340 4335.08 5.09 0 17 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2357 -46.22 0.59 12 0.07 -94.00 7367.00 10500 20240326 -58.62 3960 20250213 9.72 4780 -9.10 20250115 3960 9.72 20250213 10500 -58.62 20240326 3960 9.72 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
9 20250220 090206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4275 -65 5 -1.50 6993115 1623 0.74 4340 4340 4260 5640 3040 4340 4308.76 5.09 0 -881 4566 4452 4296 4182 4026 4510 4240 542 1300 1000 3120 5 1 54244482 2319 -45.48 0.58 12 0.00 -94.00 7367.00 10500 20240326 -59.29 3960 20250213 7.95 4780 -10.56 20250115 3960 7.95 20250213 10500 -59.29 20240326 3960 7.95 20250213 1.58 N 005160 1000 542 억 2759007 N N 0 N 00 N
10 20250219 160205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4340 205 2 4.96 935435650 216677 352.05 4140 4410 4140 5370 2895 4135 4317.13 5.06 0 14654 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2354 -46.17 0.59 12 0.40 -94.00 7367.00 10500 20240326 -58.67 3960 20250213 9.60 4780 -9.21 20250115 3960 9.60 20250213 10500 -58.67 20240326 3960 9.60 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
11 20250219 150206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4310 175 2 4.23 883227680 204625 332.46 4140 4410 4140 5370 2895 4135 4316.33 5.06 0 14694 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2338 -45.85 0.59 12 0.38 -94.00 7367.00 10500 20240326 -58.95 3960 20250213 8.84 4780 -9.83 20250115 3960 8.84 20250213 10500 -58.95 20240326 3960 8.84 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
12 20250219 140205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4330 195 2 4.72 824764820 191102 310.49 4140 4410 4140 5370 2895 4135 4315.84 5.06 0 11753 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2349 -46.06 0.59 12 0.35 -94.00 7367.00 10500 20240326 -58.76 3960 20250213 9.34 4780 -9.41 20250115 3960 9.34 20250213 10500 -58.76 20240326 3960 9.34 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N