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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,-40,5,-0.58,28143650,4139,33.58,6820,6890,6690,8970,4830,6900,6799.63,5.19,0,-337,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,357,22.94,0.58,12,0.08,299.00,11902.00,8900,20241105,-22.92,5330,20240805,28.71,7290,-5.90,20250212,6260,9.58,20250203,8900,-22.92,20241105,5330,28.71,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-50,5,-0.72,15712860,2314,18.78,6820,6890,6690,8970,4830,6900,6790.35,5.19,0,-126,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,356,22.91,0.58,12,0.04,299.00,11902.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-30,5,-0.43,13705960,2019,16.38,6820,6890,6690,8970,4830,6900,6788.49,5.19,0,-126,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,357,22.98,0.58,12,0.04,299.00,11902.00,8900,20241105,-22.81,5330,20240805,28.89,7290,-5.76,20250212,6260,9.74,20250203,8900,-22.81,20241105,5330,28.89,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,12394200,1827,14.82,6820,6880,6690,8970,4830,6900,6783.91,5.19,0,-35,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.04,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,10742880,1584,12.85,6820,6880,6690,8970,4830,6900,6782.12,5.19,0,42,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.03,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-140,5,-2.03,9173980,1352,10.97,6820,6880,6690,8970,4830,6900,6785.49,5.19,0,42,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,352,22.61,0.57,12,0.03,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,7982830,1176,9.54,6820,6880,6690,8970,4830,6900,6788.12,5.19,0,45,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.02,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250224,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,-210,5,-3.04,2663330,391,3.17,6820,6820,6690,8970,4830,6900,6811.59,5.19,0,-24,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,348,22.37,0.56,12,0.01,299.00,11902.00,8900,20241105,-24.83,5330,20240805,25.52,7290,-8.23,20250212,6260,6.87,20250203,8900,-24.83,20241105,5330,25.52,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N
20250221,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-40,5,-0.58,84110620,12324,53.87,6880,6930,6770,9020,4860,6940,6824.33,5.19,0,-107,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,359,23.08,0.58,12,0.24,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,1.15,N,079170,500,26 억,,269735,N,N,0,N,00,N
20250221,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,-110,5,-1.59,72284270,10605,46.36,6880,6900,6770,9020,4860,6940,6816.06,5.19,0,-243,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,355,22.84,0.57,12,0.20,299.00,11902.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,1.15,N,079170,500,26 억,,269735,N,N,0,N,00,N
20250221,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-90,5,-1.30,69391480,10182,44.51,6880,6900,6770,9020,4860,6940,6815.11,5.19,0,-209,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,356,22.91,0.58,12,0.20,299.00,11902.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,1.15,N,079170,500,26 억,,269735,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 20250224 160658 57 100.00 KOSDAQ 금속 N N N N N 6860 -40 5 -0.58 28143650 4139 33.58 6820 6890 6690 8970 4830 6900 6799.63 5.19 0 -337 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 357 22.94 0.58 12 0.08 299.00 11902.00 8900 20241105 -22.92 5330 20240805 28.71 7290 -5.90 20250212 6260 9.58 20250203 8900 -22.92 20241105 5330 28.71 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
3 20250224 150657 57 100.00 KOSDAQ 금속 N N N N N 6850 -50 5 -0.72 15712860 2314 18.78 6820 6890 6690 8970 4830 6900 6790.35 5.19 0 -126 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 356 22.91 0.58 12 0.04 299.00 11902.00 8900 20241105 -23.03 5330 20240805 28.52 7290 -6.04 20250212 6260 9.42 20250203 8900 -23.03 20241105 5330 28.52 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
4 20250224 140656 57 100.00 KOSDAQ 금속 N N N N N 6870 -30 5 -0.43 13705960 2019 16.38 6820 6890 6690 8970 4830 6900 6788.49 5.19 0 -126 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 357 22.98 0.58 12 0.04 299.00 11902.00 8900 20241105 -22.81 5330 20240805 28.89 7290 -5.76 20250212 6260 9.74 20250203 8900 -22.81 20241105 5330 28.89 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
5 20250224 130658 57 100.00 KOSDAQ 금속 N N N N N 6800 -100 5 -1.45 12394200 1827 14.82 6820 6880 6690 8970 4830 6900 6783.91 5.19 0 -35 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 354 22.74 0.57 12 0.04 299.00 11902.00 8900 20241105 -23.60 5330 20240805 27.58 7290 -6.72 20250212 6260 8.63 20250203 8900 -23.60 20241105 5330 27.58 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
6 20250224 120655 57 100.00 KOSDAQ 금속 N N N N N 6800 -100 5 -1.45 10742880 1584 12.85 6820 6880 6690 8970 4830 6900 6782.12 5.19 0 42 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 354 22.74 0.57 12 0.03 299.00 11902.00 8900 20241105 -23.60 5330 20240805 27.58 7290 -6.72 20250212 6260 8.63 20250203 8900 -23.60 20241105 5330 27.58 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
7 20250224 110653 57 100.00 KOSDAQ 금속 N N N N N 6760 -140 5 -2.03 9173980 1352 10.97 6820 6880 6690 8970 4830 6900 6785.49 5.19 0 42 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 352 22.61 0.57 12 0.03 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
8 20250224 100653 57 100.00 KOSDAQ 금속 N N N N N 6800 -100 5 -1.45 7982830 1176 9.54 6820 6880 6690 8970 4830 6900 6788.12 5.19 0 45 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 354 22.74 0.57 12 0.02 299.00 11902.00 8900 20241105 -23.60 5330 20240805 27.58 7290 -6.72 20250212 6260 8.63 20250203 8900 -23.60 20241105 5330 27.58 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
9 20250224 090659 57 100.00 KOSDAQ 금속 N N N N N 6690 -210 5 -3.04 2663330 391 3.17 6820 6820 6690 8970 4830 6900 6811.59 5.19 0 -24 7026 6962 6866 6802 6706 6995 6835 26 2070 500 4830 10 1 5200000 348 22.37 0.56 12 0.01 299.00 11902.00 8900 20241105 -24.83 5330 20240805 25.52 7290 -8.23 20250212 6260 6.87 20250203 8900 -24.83 20241105 5330 25.52 20240805 1.15 N 079170 500 26 억 269671 N N 0 N 00 N
10 20250221 160652 57 100.00 KOSDAQ 금속 N N N N N 6900 -40 5 -0.58 84110620 12324 53.87 6880 6930 6770 9020 4860 6940 6824.33 5.19 0 -107 7093 7016 6863 6786 6633 7055 6825 26 2080 500 4850 10 1 5200000 359 23.08 0.58 12 0.24 299.00 11902.00 8900 20241105 -22.47 5330 20240805 29.46 7290 -5.35 20250212 6260 10.22 20250203 8900 -22.47 20241105 5330 29.46 20240805 1.15 N 079170 500 26 억 269735 N N 0 N 00 N
11 20250221 150655 57 100.00 KOSDAQ 금속 N N N N N 6830 -110 5 -1.59 72284270 10605 46.36 6880 6900 6770 9020 4860 6940 6816.06 5.19 0 -243 7093 7016 6863 6786 6633 7055 6825 26 2080 500 4850 10 1 5200000 355 22.84 0.57 12 0.20 299.00 11902.00 8900 20241105 -23.26 5330 20240805 28.14 7290 -6.31 20250212 6260 9.11 20250203 8900 -23.26 20241105 5330 28.14 20240805 1.15 N 079170 500 26 억 269735 N N 0 N 00 N
12 20250221 140655 57 100.00 KOSDAQ 금속 N N N N N 6850 -90 5 -1.30 69391480 10182 44.51 6880 6900 6770 9020 4860 6940 6815.11 5.19 0 -209 7093 7016 6863 6786 6633 7055 6825 26 2080 500 4850 10 1 5200000 356 22.91 0.58 12 0.20 299.00 11902.00 8900 20241105 -23.03 5330 20240805 28.52 7290 -6.04 20250212 6260 9.42 20250203 8900 -23.03 20241105 5330 28.52 20240805 1.15 N 079170 500 26 억 269735 N N 0 N 00 N