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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,-10,5,-0.23,419915386,95647,90.29,4485,4490,4335,5750,3100,4425,4390.25,5.02,0,15314,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2395,-46.97,0.60,12,0.18,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4360,-65,5,-1.47,317051361,72091,68.05,4485,4490,4335,5750,3100,4425,4397.93,5.02,0,2999,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2365,-46.38,0.59,12,0.13,-94.00,7367.00,10500,20240326,-58.48,3960,20250213,10.10,4780,-8.79,20250115,3960,10.10,20250213,10500,-58.48,20240326,3960,10.10,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4387,-38,5,-0.86,299227055,68015,64.20,4485,4490,4335,5750,3100,4425,4399.43,5.02,0,3633,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2380,-46.67,0.60,12,0.13,-94.00,7367.00,10500,20240326,-58.22,3960,20250213,10.78,4780,-8.22,20250115,3960,10.78,20250213,10500,-58.22,20240326,3960,10.78,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,130201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4385,-40,5,-0.90,272349480,61867,58.40,4485,4490,4335,5750,3100,4425,4402.18,5.02,0,3598,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2379,-46.65,0.60,12,0.11,-94.00,7367.00,10500,20240326,-58.24,3960,20250213,10.73,4780,-8.26,20250115,3960,10.73,20250213,10500,-58.24,20240326,3960,10.73,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,120201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4405,-20,5,-0.45,236880260,53783,50.77,4485,4490,4335,5750,3100,4425,4404.37,5.02,0,6190,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2389,-46.86,0.60,12,0.10,-94.00,7367.00,10500,20240326,-58.05,3960,20250213,11.24,4780,-7.85,20250115,3960,11.24,20250213,10500,-58.05,20240326,3960,11.24,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,110200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,-25,5,-0.56,208570820,47378,44.72,4485,4490,4335,5750,3100,4425,4402.27,5.02,0,9437,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2387,-46.81,0.60,12,0.09,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,100201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4355,-70,5,-1.58,165832345,37621,35.51,4485,4490,4335,5750,3100,4425,4407.97,5.02,0,5954,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2362,-46.33,0.59,12,0.07,-94.00,7367.00,10500,20240326,-58.52,3960,20250213,9.97,4780,-8.89,20250115,3960,9.97,20250213,10500,-58.52,20240326,3960,9.97,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250306,090201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4365,-60,5,-1.36,13642295,3096,2.92,4485,4485,4355,5750,3100,4425,4406.43,5.02,0,477,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2368,-46.44,0.59,12,0.01,-94.00,7367.00,10500,20240326,-58.43,3960,20250213,10.23,4780,-8.68,20250115,3960,10.23,20250213,10500,-58.43,20240326,3960,10.23,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N
20250305,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4425,250,2,5.99,454713480,105256,101.62,4180,4430,4115,5420,2925,4175,4319.85,4.95,0,40450,4411,4292,4216,4097,4021,4255,4060,542,1245,1000,3000,5,1,54244482,2400,-47.07,0.60,12,0.19,-94.00,7367.00,10500,20240326,-57.86,3960,20250213,11.74,4780,-7.43,20250115,3960,11.74,20250213,10500,-57.86,20240326,3960,11.74,20250213,1.59,N,005160,1000,542 억,,2683754,N,N,42,N,00,N
20250305,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4370,195,2,4.67,365030660,84869,81.94,4180,4430,4115,5420,2925,4175,4301.11,4.95,0,28934,4411,4292,4216,4097,4021,4255,4060,542,1245,1000,3000,5,1,54244482,2370,-46.49,0.59,12,0.16,-94.00,7367.00,10500,20240326,-58.38,3960,20250213,10.35,4780,-8.58,20250115,3960,10.35,20250213,10500,-58.38,20240326,3960,10.35,20250213,1.59,N,005160,1000,542 억,,2683754,N,N,42,N,00,N
20250305,140200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4355,180,2,4.31,263367465,61664,59.53,4180,4355,4115,5420,2925,4175,4271.01,4.95,0,22323,4411,4292,4216,4097,4021,4255,4060,542,1245,1000,3000,5,1,54244482,2362,-46.33,0.59,12,0.11,-94.00,7367.00,10500,20240326,-58.52,3960,20250213,9.97,4780,-8.89,20250115,3960,9.97,20250213,10500,-58.52,20240326,3960,9.97,20250213,1.59,N,005160,1000,542 억,,2683754,N,N,42,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 20250306 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4415 -10 5 -0.23 419915386 95647 90.29 4485 4490 4335 5750 3100 4425 4390.25 5.02 0 15314 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2395 -46.97 0.60 12 0.18 -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 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
3 20250306 150201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4360 -65 5 -1.47 317051361 72091 68.05 4485 4490 4335 5750 3100 4425 4397.93 5.02 0 2999 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2365 -46.38 0.59 12 0.13 -94.00 7367.00 10500 20240326 -58.48 3960 20250213 10.10 4780 -8.79 20250115 3960 10.10 20250213 10500 -58.48 20240326 3960 10.10 20250213 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
4 20250306 140201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4387 -38 5 -0.86 299227055 68015 64.20 4485 4490 4335 5750 3100 4425 4399.43 5.02 0 3633 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2380 -46.67 0.60 12 0.13 -94.00 7367.00 10500 20240326 -58.22 3960 20250213 10.78 4780 -8.22 20250115 3960 10.78 20250213 10500 -58.22 20240326 3960 10.78 20250213 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
5 20250306 130201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4385 -40 5 -0.90 272349480 61867 58.40 4485 4490 4335 5750 3100 4425 4402.18 5.02 0 3598 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2379 -46.65 0.60 12 0.11 -94.00 7367.00 10500 20240326 -58.24 3960 20250213 10.73 4780 -8.26 20250115 3960 10.73 20250213 10500 -58.24 20240326 3960 10.73 20250213 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
6 20250306 120201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4405 -20 5 -0.45 236880260 53783 50.77 4485 4490 4335 5750 3100 4425 4404.37 5.02 0 6190 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2389 -46.86 0.60 12 0.10 -94.00 7367.00 10500 20240326 -58.05 3960 20250213 11.24 4780 -7.85 20250115 3960 11.24 20250213 10500 -58.05 20240326 3960 11.24 20250213 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
7 20250306 110200 55 60.00 KOSDAQ 금속 N N N Y 60 N 4400 -25 5 -0.56 208570820 47378 44.72 4485 4490 4335 5750 3100 4425 4402.27 5.02 0 9437 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2387 -46.81 0.60 12 0.09 -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 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
8 20250306 100201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4355 -70 5 -1.58 165832345 37621 35.51 4485 4490 4335 5750 3100 4425 4407.97 5.02 0 5954 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2362 -46.33 0.59 12 0.07 -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 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
9 20250306 090201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4365 -60 5 -1.36 13642295 3096 2.92 4485 4485 4355 5750 3100 4425 4406.43 5.02 0 477 4638 4531 4323 4216 4008 4585 4270 542 1325 1000 3180 5 1 54244482 2368 -46.44 0.59 12 0.01 -94.00 7367.00 10500 20240326 -58.43 3960 20250213 10.23 4780 -8.68 20250115 3960 10.23 20250213 10500 -58.43 20240326 3960 10.23 20250213 1.57 N 005160 1000 542 억 2723890 N N 0 N 00 N
10 20250305 160200 55 60.00 KOSDAQ 금속 N N N Y 60 N 4425 250 2 5.99 454713480 105256 101.62 4180 4430 4115 5420 2925 4175 4319.85 4.95 0 40450 4411 4292 4216 4097 4021 4255 4060 542 1245 1000 3000 5 1 54244482 2400 -47.07 0.60 12 0.19 -94.00 7367.00 10500 20240326 -57.86 3960 20250213 11.74 4780 -7.43 20250115 3960 11.74 20250213 10500 -57.86 20240326 3960 11.74 20250213 1.59 N 005160 1000 542 억 2683754 N N 42 N 00 N
11 20250305 150201 55 60.00 KOSDAQ 금속 N N N Y 60 N 4370 195 2 4.67 365030660 84869 81.94 4180 4430 4115 5420 2925 4175 4301.11 4.95 0 28934 4411 4292 4216 4097 4021 4255 4060 542 1245 1000 3000 5 1 54244482 2370 -46.49 0.59 12 0.16 -94.00 7367.00 10500 20240326 -58.38 3960 20250213 10.35 4780 -8.58 20250115 3960 10.35 20250213 10500 -58.38 20240326 3960 10.35 20250213 1.59 N 005160 1000 542 억 2683754 N N 42 N 00 N
12 20250305 140200 55 60.00 KOSDAQ 금속 N N N Y 60 N 4355 180 2 4.31 263367465 61664 59.53 4180 4355 4115 5420 2925 4175 4271.01 4.95 0 22323 4411 4292 4216 4097 4021 4255 4060 542 1245 1000 3000 5 1 54244482 2362 -46.33 0.59 12 0.11 -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 1.59 N 005160 1000 542 억 2683754 N N 42 N 00 N