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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005160/price/prices-20250301.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
20250311,160202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4285,-110,5,-2.50,432567312,101926,120.27,4300,4395,4185,5710,3080,4395,4243.84,5.10,0,-21374,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2324,-45.59,0.58,12,0.19,-94.00,7367.00,10500,20240326,-59.19,3960,20250213,8.21,4780,-10.36,20250115,3960,8.21,20250213,10500,-59.19,20240326,3960,8.21,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,54,N,00,N
20250311,150203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4260,-135,5,-3.07,416293632,98117,115.78,4300,4395,4185,5710,3080,4395,4242.83,5.10,0,-21669,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2311,-45.32,0.58,12,0.18,-94.00,7367.00,10500,20240326,-59.43,3960,20250213,7.58,4780,-10.88,20250115,3960,7.58,20250213,10500,-59.43,20240326,3960,7.58,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,140203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,-95,5,-2.16,363603347,85833,101.28,4300,4395,4185,5710,3080,4395,4236.17,5.10,0,-17647,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2333,-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,-59.05,20240326,3960,8.59,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,130203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4270,-125,5,-2.84,339378632,80188,94.62,4300,4395,4185,5710,3080,4395,4232.28,5.10,0,-21138,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2316,-45.43,0.58,12,0.15,-94.00,7367.00,10500,20240326,-59.33,3960,20250213,7.83,4780,-10.67,20250115,3960,7.83,20250213,10500,-59.33,20240326,3960,7.83,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,120202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4245,-150,5,-3.41,319173467,75427,89.00,4300,4395,4185,5710,3080,4395,4231.55,5.10,0,-24153,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2303,-45.16,0.58,12,0.14,-94.00,7367.00,10500,20240326,-59.57,3960,20250213,7.20,4780,-11.19,20250115,3960,7.20,20250213,10500,-59.57,20240326,3960,7.20,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,110202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4210,-185,5,-4.21,306838792,72516,85.57,4300,4395,4185,5710,3080,4395,4231.32,5.10,0,-25520,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2284,-44.79,0.57,12,0.13,-94.00,7367.00,10500,20240326,-59.90,3960,20250213,6.31,4780,-11.92,20250115,3960,6.31,20250213,10500,-59.90,20240326,3960,6.31,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,100202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4230,-165,5,-3.75,198478320,46790,55.21,4300,4395,4215,5710,3080,4395,4241.89,5.10,0,-13313,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2295,-45.00,0.57,12,0.09,-94.00,7367.00,10500,20240326,-59.71,3960,20250213,6.82,4780,-11.51,20250115,3960,6.82,20250213,10500,-59.71,20240326,3960,6.82,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250311,090203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,-170,5,-3.87,38021410,8904,10.51,4300,4395,4225,5710,3080,4395,4270.14,5.10,0,-3771,4531,4462,4391,4322,4251,4497,4357,542,1315,1000,3160,5,1,54244482,2292,-44.95,0.57,12,0.02,-94.00,7367.00,10500,20240326,-59.76,3960,20250213,6.69,4780,-11.61,20250115,3960,6.69,20250213,10500,-59.76,20240326,3960,6.69,20250213,1.54,N,005160,1000,542 억,,2766161,N,N,23,N,00,N
20250310,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4395,-25,5,-0.57,371856425,84625,83.93,4385,4460,4320,5740,3095,4420,4394.16,5.07,0,15059,4673,4546,4433,4306,4193,4610,4370,542,1320,1000,3180,5,1,54244482,2384,-46.76,0.60,12,0.16,-94.00,7367.00,10500,20240326,-58.14,3960,20250213,10.98,4780,-8.05,20250115,3960,10.98,20250213,10500,-58.14,20240326,3960,10.98,20250213,1.53,N,005160,1000,542 억,,2750790,N,N,23,N,00,N
20250310,150203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,-20,5,-0.45,350001340,79652,79.00,4385,4460,4320,5740,3095,4420,4394.13,5.07,0,16467,4673,4546,4433,4306,4193,4610,4370,542,1320,1000,3180,5,1,54244482,2387,-46.81,0.60,12,0.15,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.53,N,005160,1000,542 억,,2750790,N,N,0,N,00,N
20250310,140202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,0,3,0.00,307042130,69903,69.33,4385,4460,4320,5740,3095,4420,4392.40,5.07,0,16504,4673,4546,4433,4306,4193,4610,4370,542,1320,1000,3180,5,1,54244482,2398,-47.02,0.60,12,0.13,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.53,N,005160,1000,542 억,,2750790,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 20250311 160202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4285 -110 5 -2.50 432567312 101926 120.27 4300 4395 4185 5710 3080 4395 4243.84 5.10 0 -21374 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2324 -45.59 0.58 12 0.19 -94.00 7367.00 10500 20240326 -59.19 3960 20250213 8.21 4780 -10.36 20250115 3960 8.21 20250213 10500 -59.19 20240326 3960 8.21 20250213 1.54 N 005160 1000 542 억 2766161 N N 54 N 00 N
3 20250311 150203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4260 -135 5 -3.07 416293632 98117 115.78 4300 4395 4185 5710 3080 4395 4242.83 5.10 0 -21669 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2311 -45.32 0.58 12 0.18 -94.00 7367.00 10500 20240326 -59.43 3960 20250213 7.58 4780 -10.88 20250115 3960 7.58 20250213 10500 -59.43 20240326 3960 7.58 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
4 20250311 140203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4300 -95 5 -2.16 363603347 85833 101.28 4300 4395 4185 5710 3080 4395 4236.17 5.10 0 -17647 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 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 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
5 20250311 130203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4270 -125 5 -2.84 339378632 80188 94.62 4300 4395 4185 5710 3080 4395 4232.28 5.10 0 -21138 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2316 -45.43 0.58 12 0.15 -94.00 7367.00 10500 20240326 -59.33 3960 20250213 7.83 4780 -10.67 20250115 3960 7.83 20250213 10500 -59.33 20240326 3960 7.83 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
6 20250311 120202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4245 -150 5 -3.41 319173467 75427 89.00 4300 4395 4185 5710 3080 4395 4231.55 5.10 0 -24153 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2303 -45.16 0.58 12 0.14 -94.00 7367.00 10500 20240326 -59.57 3960 20250213 7.20 4780 -11.19 20250115 3960 7.20 20250213 10500 -59.57 20240326 3960 7.20 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
7 20250311 110202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4210 -185 5 -4.21 306838792 72516 85.57 4300 4395 4185 5710 3080 4395 4231.32 5.10 0 -25520 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2284 -44.79 0.57 12 0.13 -94.00 7367.00 10500 20240326 -59.90 3960 20250213 6.31 4780 -11.92 20250115 3960 6.31 20250213 10500 -59.90 20240326 3960 6.31 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
8 20250311 100202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4230 -165 5 -3.75 198478320 46790 55.21 4300 4395 4215 5710 3080 4395 4241.89 5.10 0 -13313 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2295 -45.00 0.57 12 0.09 -94.00 7367.00 10500 20240326 -59.71 3960 20250213 6.82 4780 -11.51 20250115 3960 6.82 20250213 10500 -59.71 20240326 3960 6.82 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
9 20250311 090203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4225 -170 5 -3.87 38021410 8904 10.51 4300 4395 4225 5710 3080 4395 4270.14 5.10 0 -3771 4531 4462 4391 4322 4251 4497 4357 542 1315 1000 3160 5 1 54244482 2292 -44.95 0.57 12 0.02 -94.00 7367.00 10500 20240326 -59.76 3960 20250213 6.69 4780 -11.61 20250115 3960 6.69 20250213 10500 -59.76 20240326 3960 6.69 20250213 1.54 N 005160 1000 542 억 2766161 N N 23 N 00 N
10 20250310 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4395 -25 5 -0.57 371856425 84625 83.93 4385 4460 4320 5740 3095 4420 4394.16 5.07 0 15059 4673 4546 4433 4306 4193 4610 4370 542 1320 1000 3180 5 1 54244482 2384 -46.76 0.60 12 0.16 -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 1.53 N 005160 1000 542 억 2750790 N N 23 N 00 N
11 20250310 150203 55 60.00 KOSDAQ 금속 N N N Y 60 N 4400 -20 5 -0.45 350001340 79652 79.00 4385 4460 4320 5740 3095 4420 4394.13 5.07 0 16467 4673 4546 4433 4306 4193 4610 4370 542 1320 1000 3180 5 1 54244482 2387 -46.81 0.60 12 0.15 -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 1.53 N 005160 1000 542 억 2750790 N N 0 N 00 N
12 20250310 140202 55 60.00 KOSDAQ 금속 N N N Y 60 N 4420 0 3 0.00 307042130 69903 69.33 4385 4460 4320 5740 3095 4420 4392.40 5.07 0 16504 4673 4546 4433 4306 4193 4610 4370 542 1320 1000 3180 5 1 54244482 2398 -47.02 0.60 12 0.13 -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 1.53 N 005160 1000 542 억 2750790 N N 0 N 00 N