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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4315,180,2,4.35,776190455,179874,292.25,4140,4410,4140,5370,2895,4135,4315.19,5.06,0,11512,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2341,-45.90,0.59,12,0.33,-94.00,7367.00,10500,20240326,-58.90,3960,20250213,8.96,4780,-9.73,20250115,3960,8.96,20250213,10500,-58.90,20240326,3960,8.96,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250219,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4330,195,2,4.72,736250450,170654,277.27,4140,4410,4140,5370,2895,4135,4314.29,5.06,0,11118,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2349,-46.06,0.59,12,0.31,-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
20250219,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4380,245,2,5.93,626808140,145488,236.38,4140,4410,4140,5370,2895,4135,4308.32,5.06,0,22357,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2376,-46.60,0.59,12,0.27,-94.00,7367.00,10500,20240326,-58.29,3960,20250213,10.61,4780,-8.37,20250115,3960,10.61,20250213,10500,-58.29,20240326,3960,10.61,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250219,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4320,185,2,4.47,319385530,74823,121.57,4140,4320,4140,5370,2895,4135,4268.55,5.06,0,17256,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2343,-45.96,0.59,12,0.14,-94.00,7367.00,10500,20240326,-58.86,3960,20250213,9.09,4780,-9.62,20250115,3960,9.09,20250213,10500,-58.86,20240326,3960,9.09,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250219,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4140,5,2,0.12,567170,137,0.22,4140,4140,4140,5370,2895,4135,4140.00,5.06,0,-99,4218,4176,4133,4091,4048,4155,4070,542,1235,1000,2970,5,1,54244482,2246,-44.04,0.56,12,0.00,-94.00,7367.00,10500,20240326,-60.57,3960,20250213,4.55,4780,-13.39,20250115,3960,4.55,20250213,10500,-60.57,20240326,3960,4.55,20250213,1.57,N,005160,1000,542 억,,2744452,N,N,0,N,00,N
20250218,160205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-20,5,-0.48,252220160,61234,69.24,4160,4175,4090,5400,2910,4155,4118.45,5.09,0,-17476,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2243,-43.99,0.56,12,0.11,-94.00,7367.00,10500,20240326,-60.62,3960,20250213,4.42,4780,-13.49,20250115,3960,4.42,20250213,10500,-60.62,20240326,3960,4.42,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
20250218,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,0,3,0.00,226856820,55103,62.31,4160,4175,4090,5400,2910,4155,4116.96,5.09,0,-18887,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2254,-44.20,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.43,3960,20250213,4.92,4780,-13.08,20250115,3960,4.92,20250213,10500,-60.43,20240326,3960,4.92,20250213,1.54,N,005160,1000,542 억,,2761919,N,N,0,N,00,N
20250218,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-5,5,-0.12,220449750,53559,60.57,4160,4175,4090,5400,2910,4155,4116.02,5.09,0,-19405,4338,4246,4148,4056,3958,4197,4007,542,1245,1000,2990,5,1,54244482,2251,-44.15,0.56,12,0.10,-94.00,7367.00,10500,20240326,-60.48,3960,20250213,4.80,4780,-13.18,20250115,3960,4.80,20250213,10500,-60.48,20240326,3960,4.80,20250213,1.54,N,005160,1000,542 억,,2761919,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 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
3 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
4 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
5 20250219 130205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4315 180 2 4.35 776190455 179874 292.25 4140 4410 4140 5370 2895 4135 4315.19 5.06 0 11512 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2341 -45.90 0.59 12 0.33 -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 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
6 20250219 120205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4330 195 2 4.72 736250450 170654 277.27 4140 4410 4140 5370 2895 4135 4314.29 5.06 0 11118 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2349 -46.06 0.59 12 0.31 -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
7 20250219 110206 55 60.00 KOSDAQ 금속 N N N Y 60 N 4380 245 2 5.93 626808140 145488 236.38 4140 4410 4140 5370 2895 4135 4308.32 5.06 0 22357 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2376 -46.60 0.59 12 0.27 -94.00 7367.00 10500 20240326 -58.29 3960 20250213 10.61 4780 -8.37 20250115 3960 10.61 20250213 10500 -58.29 20240326 3960 10.61 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
8 20250219 100205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4320 185 2 4.47 319385530 74823 121.57 4140 4320 4140 5370 2895 4135 4268.55 5.06 0 17256 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2343 -45.96 0.59 12 0.14 -94.00 7367.00 10500 20240326 -58.86 3960 20250213 9.09 4780 -9.62 20250115 3960 9.09 20250213 10500 -58.86 20240326 3960 9.09 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
9 20250219 090205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4140 5 2 0.12 567170 137 0.22 4140 4140 4140 5370 2895 4135 4140.00 5.06 0 -99 4218 4176 4133 4091 4048 4155 4070 542 1235 1000 2970 5 1 54244482 2246 -44.04 0.56 12 0.00 -94.00 7367.00 10500 20240326 -60.57 3960 20250213 4.55 4780 -13.39 20250115 3960 4.55 20250213 10500 -60.57 20240326 3960 4.55 20250213 1.57 N 005160 1000 542 억 2744452 N N 0 N 00 N
10 20250218 160205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4135 -20 5 -0.48 252220160 61234 69.24 4160 4175 4090 5400 2910 4155 4118.45 5.09 0 -17476 4338 4246 4148 4056 3958 4197 4007 542 1245 1000 2990 5 1 54244482 2243 -43.99 0.56 12 0.11 -94.00 7367.00 10500 20240326 -60.62 3960 20250213 4.42 4780 -13.49 20250115 3960 4.42 20250213 10500 -60.62 20240326 3960 4.42 20250213 1.54 N 005160 1000 542 억 2761919 N N 0 N 00 N
11 20250218 150205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4155 0 3 0.00 226856820 55103 62.31 4160 4175 4090 5400 2910 4155 4116.96 5.09 0 -18887 4338 4246 4148 4056 3958 4197 4007 542 1245 1000 2990 5 1 54244482 2254 -44.20 0.56 12 0.10 -94.00 7367.00 10500 20240326 -60.43 3960 20250213 4.92 4780 -13.08 20250115 3960 4.92 20250213 10500 -60.43 20240326 3960 4.92 20250213 1.54 N 005160 1000 542 억 2761919 N N 0 N 00 N
12 20250218 140205 55 60.00 KOSDAQ 금속 N N N Y 60 N 4150 -5 5 -0.12 220449750 53559 60.57 4160 4175 4090 5400 2910 4155 4116.02 5.09 0 -19405 4338 4246 4148 4056 3958 4197 4007 542 1245 1000 2990 5 1 54244482 2251 -44.15 0.56 12 0.10 -94.00 7367.00 10500 20240326 -60.48 3960 20250213 4.80 4780 -13.18 20250115 3960 4.80 20250213 10500 -60.48 20240326 3960 4.80 20250213 1.54 N 005160 1000 542 억 2761919 N N 0 N 00 N