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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079170/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
20250211,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,-40,5,-0.60,25830510,3864,16.59,6710,6800,6650,8720,4700,6710,6684.91,5.16,0,-111,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,347,22.31,0.56,12,0.07,299.00,11902.00,8900,20241105,-25.06,5330,20240805,25.14,6920,-3.61,20250109,6260,6.55,20250203,8900,-25.06,20241105,5330,25.14,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-30,5,-0.45,18280070,2732,11.73,6710,6800,6650,8720,4700,6710,6691.09,5.16,0,-90,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,347,22.34,0.56,12,0.05,299.00,11902.00,8900,20241105,-24.94,5330,20240805,25.33,6920,-3.47,20250109,6260,6.71,20250203,8900,-24.94,20241105,5330,25.33,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,-20,5,-0.30,17924820,2679,11.50,6710,6800,6650,8720,4700,6710,6690.86,5.16,0,-90,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,348,22.37,0.56,12,0.05,299.00,11902.00,8900,20241105,-24.83,5330,20240805,25.52,6920,-3.32,20250109,6260,6.87,20250203,8900,-24.83,20241105,5330,25.52,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,30,2,0.45,17724030,2649,11.37,6710,6800,6650,8720,4700,6710,6690.84,5.16,0,-111,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,350,22.54,0.57,12,0.05,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,6920,-2.60,20250109,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,120629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,30,2,0.45,17697070,2645,11.36,6710,6800,6650,8720,4700,6710,6690.76,5.16,0,-111,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,350,22.54,0.57,12,0.05,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,6920,-2.60,20250109,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,40,2,0.60,16975650,2538,10.90,6710,6800,6650,8720,4700,6710,6688.59,5.16,0,-111,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,351,22.58,0.57,12,0.05,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,6920,-2.46,20250109,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,70,2,1.04,15572420,2331,10.01,6710,6780,6650,8720,4700,6710,6680.57,5.16,0,-54,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,353,22.68,0.57,12,0.04,299.00,11902.00,8900,20241105,-23.82,5330,20240805,27.20,6920,-2.02,20250109,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250211,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-10,5,-0.15,1066810,159,0.68,6710,6710,6700,8720,4700,6710,6709.50,5.16,0,-26,7063,6886,6623,6446,6183,6975,6535,26,2010,500,4690,10,1,5200000,348,22.41,0.56,12,0.00,299.00,11902.00,8900,20241105,-24.72,5330,20240805,25.70,6920,-3.18,20250109,6260,7.03,20250203,8900,-24.72,20241105,5330,25.70,20240805,1.09,N,079170,500,26 억,,268151,N,N,0,N,00,N
20250210,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,330,2,5.17,151820630,22988,335.20,6380,6800,6360,8290,4470,6380,6604.37,5.14,0,775,6546,6462,6406,6322,6266,6435,6295,26,1910,500,4460,10,1,5200000,349,22.44,0.56,12,0.44,299.00,11902.00,8900,20241105,-24.61,5330,20240805,25.89,6920,-3.03,20250109,6260,7.19,20250203,8900,-24.61,20241105,5330,25.89,20240805,1.11,N,079170,500,26 억,,267364,N,N,0,N,00,N
20250210,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,380,2,5.96,145758870,22087,322.06,6380,6800,6360,8290,4470,6380,6599.34,5.14,0,775,6546,6462,6406,6322,6266,6435,6295,26,1910,500,4460,10,1,5200000,352,22.61,0.57,12,0.42,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,6920,-2.31,20250109,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,1.11,N,079170,500,26 억,,267364,N,N,0,N,00,N
20250210,140626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,300,2,4.70,137162990,20808,303.41,6380,6800,6360,8290,4470,6380,6591.87,5.14,0,703,6546,6462,6406,6322,6266,6435,6295,26,1910,500,4460,10,1,5200000,347,22.34,0.56,12,0.40,299.00,11902.00,8900,20241105,-24.94,5330,20240805,25.33,6920,-3.47,20250109,6260,6.71,20250203,8900,-24.94,20241105,5330,25.33,20240805,1.11,N,079170,500,26 억,,267364,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 20250211 160631 57 100.00 KOSDAQ 금속 N N N N N 6670 -40 5 -0.60 25830510 3864 16.59 6710 6800 6650 8720 4700 6710 6684.91 5.16 0 -111 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 347 22.31 0.56 12 0.07 299.00 11902.00 8900 20241105 -25.06 5330 20240805 25.14 6920 -3.61 20250109 6260 6.55 20250203 8900 -25.06 20241105 5330 25.14 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
3 20250211 150631 57 100.00 KOSDAQ 금속 N N N N N 6680 -30 5 -0.45 18280070 2732 11.73 6710 6800 6650 8720 4700 6710 6691.09 5.16 0 -90 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 347 22.34 0.56 12 0.05 299.00 11902.00 8900 20241105 -24.94 5330 20240805 25.33 6920 -3.47 20250109 6260 6.71 20250203 8900 -24.94 20241105 5330 25.33 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
4 20250211 140631 57 100.00 KOSDAQ 금속 N N N N N 6690 -20 5 -0.30 17924820 2679 11.50 6710 6800 6650 8720 4700 6710 6690.86 5.16 0 -90 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 348 22.37 0.56 12 0.05 299.00 11902.00 8900 20241105 -24.83 5330 20240805 25.52 6920 -3.32 20250109 6260 6.87 20250203 8900 -24.83 20241105 5330 25.52 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
5 20250211 130630 57 100.00 KOSDAQ 금속 N N N N N 6740 30 2 0.45 17724030 2649 11.37 6710 6800 6650 8720 4700 6710 6690.84 5.16 0 -111 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 350 22.54 0.57 12 0.05 299.00 11902.00 8900 20241105 -24.27 5330 20240805 26.45 6920 -2.60 20250109 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
6 20250211 120629 57 100.00 KOSDAQ 금속 N N N N N 6740 30 2 0.45 17697070 2645 11.36 6710 6800 6650 8720 4700 6710 6690.76 5.16 0 -111 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 350 22.54 0.57 12 0.05 299.00 11902.00 8900 20241105 -24.27 5330 20240805 26.45 6920 -2.60 20250109 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
7 20250211 110631 57 100.00 KOSDAQ 금속 N N N N N 6750 40 2 0.60 16975650 2538 10.90 6710 6800 6650 8720 4700 6710 6688.59 5.16 0 -111 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 351 22.58 0.57 12 0.05 299.00 11902.00 8900 20241105 -24.16 5330 20240805 26.64 6920 -2.46 20250109 6260 7.83 20250203 8900 -24.16 20241105 5330 26.64 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
8 20250211 100631 57 100.00 KOSDAQ 금속 N N N N N 6780 70 2 1.04 15572420 2331 10.01 6710 6780 6650 8720 4700 6710 6680.57 5.16 0 -54 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 353 22.68 0.57 12 0.04 299.00 11902.00 8900 20241105 -23.82 5330 20240805 27.20 6920 -2.02 20250109 6260 8.31 20250203 8900 -23.82 20241105 5330 27.20 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
9 20250211 090633 57 100.00 KOSDAQ 금속 N N N N N 6700 -10 5 -0.15 1066810 159 0.68 6710 6710 6700 8720 4700 6710 6709.50 5.16 0 -26 7063 6886 6623 6446 6183 6975 6535 26 2010 500 4690 10 1 5200000 348 22.41 0.56 12 0.00 299.00 11902.00 8900 20241105 -24.72 5330 20240805 25.70 6920 -3.18 20250109 6260 7.03 20250203 8900 -24.72 20241105 5330 25.70 20240805 1.09 N 079170 500 26 억 268151 N N 0 N 00 N
10 20250210 160627 57 100.00 KOSDAQ 금속 N N N N N 6710 330 2 5.17 151820630 22988 335.20 6380 6800 6360 8290 4470 6380 6604.37 5.14 0 775 6546 6462 6406 6322 6266 6435 6295 26 1910 500 4460 10 1 5200000 349 22.44 0.56 12 0.44 299.00 11902.00 8900 20241105 -24.61 5330 20240805 25.89 6920 -3.03 20250109 6260 7.19 20250203 8900 -24.61 20241105 5330 25.89 20240805 1.11 N 079170 500 26 억 267364 N N 0 N 00 N
11 20250210 150626 57 100.00 KOSDAQ 금속 N N N N N 6760 380 2 5.96 145758870 22087 322.06 6380 6800 6360 8290 4470 6380 6599.34 5.14 0 775 6546 6462 6406 6322 6266 6435 6295 26 1910 500 4460 10 1 5200000 352 22.61 0.57 12 0.42 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 6920 -2.31 20250109 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 1.11 N 079170 500 26 억 267364 N N 0 N 00 N
12 20250210 140626 57 100.00 KOSDAQ 금속 N N N N N 6680 300 2 4.70 137162990 20808 303.41 6380 6800 6360 8290 4470 6380 6591.87 5.14 0 703 6546 6462 6406 6322 6266 6435 6295 26 1910 500 4460 10 1 5200000 347 22.34 0.56 12 0.40 299.00 11902.00 8900 20241105 -24.94 5330 20240805 25.33 6920 -3.47 20250109 6260 6.71 20250203 8900 -24.94 20241105 5330 25.33 20240805 1.11 N 079170 500 26 억 267364 N N 0 N 00 N