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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,200,2,2.97,155752960,22845,236.15,6740,6940,6710,8760,4720,6740,6817.26,5.17,0,880,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,361,23.21,0.58,12,0.44,299.00,11902.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,150651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,90,2,1.34,106434870,15676,162.04,6740,6870,6710,8760,4720,6740,6789.67,5.17,0,-85,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,355,22.84,0.57,12,0.30,299.00,11902.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,140652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,0,3,0.00,86165340,12697,131.25,6740,6870,6710,8760,4720,6740,6786.28,5.17,0,-86,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,350,22.54,0.57,12,0.24,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,130649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,80,2,1.19,68723110,10117,104.58,6740,6870,6710,8760,4720,6740,6792.83,5.17,0,-138,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,355,22.81,0.57,12,0.19,299.00,11902.00,8900,20241105,-23.37,5330,20240805,27.95,7290,-6.45,20250212,6260,8.95,20250203,8900,-23.37,20241105,5330,27.95,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,120650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,50,2,0.74,66513010,9792,101.22,6740,6870,6710,8760,4720,6740,6792.59,5.17,0,-138,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,353,22.71,0.57,12,0.19,299.00,11902.00,8900,20241105,-23.71,5330,20240805,27.39,7290,-6.86,20250212,6260,8.47,20250203,8900,-23.71,20241105,5330,27.39,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,50,2,0.74,64965240,9565,98.87,6740,6870,6710,8760,4720,6740,6791.97,5.17,0,-169,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,353,22.71,0.57,12,0.18,299.00,11902.00,8900,20241105,-23.71,5330,20240805,27.39,7290,-6.86,20250212,6260,8.47,20250203,8900,-23.71,20241105,5330,27.39,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,100649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,100,2,1.48,53065400,7816,80.79,6740,6870,6710,8760,4720,6740,6789.33,5.17,0,-114,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,356,22.88,0.57,12,0.15,299.00,11902.00,8900,20241105,-23.15,5330,20240805,28.33,7290,-6.17,20250212,6260,9.27,20250203,8900,-23.15,20241105,5330,28.33,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250220,090653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-30,5,-0.45,2564230,381,3.94,6740,6740,6710,8760,4720,6740,6730.26,5.17,0,-6,6953,6846,6723,6616,6493,6900,6670,26,2020,500,4710,10,1,5200000,349,22.44,0.56,12,0.01,299.00,11902.00,8900,20241105,-24.61,5330,20240805,25.89,7290,-7.96,20250212,6260,7.19,20250203,8900,-24.61,20241105,5330,25.89,20240805,1.21,N,079170,500,26 억,,268855,N,N,0,N,00,N
20250219,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,90,2,1.35,65157380,9674,99.41,6650,6830,6600,8640,4660,6650,6735.31,5.13,0,-1023,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,350,22.54,0.57,12,0.19,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,90,2,1.35,63124260,9373,96.32,6650,6830,6600,8640,4660,6650,6734.69,5.13,0,-960,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,350,22.54,0.57,12,0.18,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,170,2,2.56,51230400,7612,78.22,6650,6830,6600,8640,4660,6650,6730.22,5.13,0,-1027,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,355,22.81,0.57,12,0.15,299.00,11902.00,8900,20241105,-23.37,5330,20240805,27.95,7290,-6.45,20250212,6260,8.95,20250203,8900,-23.37,20241105,5330,27.95,20240805,1.18,N,079170,500,26 억,,266921,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 20250220 160650 57 100.00 KOSDAQ 금속 N N N N N 6940 200 2 2.97 155752960 22845 236.15 6740 6940 6710 8760 4720 6740 6817.26 5.17 0 880 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 361 23.21 0.58 12 0.44 299.00 11902.00 8900 20241105 -22.02 5330 20240805 30.21 7290 -4.80 20250212 6260 10.86 20250203 8900 -22.02 20241105 5330 30.21 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
3 20250220 150651 57 100.00 KOSDAQ 금속 N N N N N 6830 90 2 1.34 106434870 15676 162.04 6740 6870 6710 8760 4720 6740 6789.67 5.17 0 -85 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 355 22.84 0.57 12 0.30 299.00 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 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
4 20250220 140652 57 100.00 KOSDAQ 금속 N N N N N 6740 0 3 0.00 86165340 12697 131.25 6740 6870 6710 8760 4720 6740 6786.28 5.17 0 -86 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 350 22.54 0.57 12 0.24 299.00 11902.00 8900 20241105 -24.27 5330 20240805 26.45 7290 -7.54 20250212 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
5 20250220 130649 57 100.00 KOSDAQ 금속 N N N N N 6820 80 2 1.19 68723110 10117 104.58 6740 6870 6710 8760 4720 6740 6792.83 5.17 0 -138 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 355 22.81 0.57 12 0.19 299.00 11902.00 8900 20241105 -23.37 5330 20240805 27.95 7290 -6.45 20250212 6260 8.95 20250203 8900 -23.37 20241105 5330 27.95 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
6 20250220 120650 57 100.00 KOSDAQ 금속 N N N N N 6790 50 2 0.74 66513010 9792 101.22 6740 6870 6710 8760 4720 6740 6792.59 5.17 0 -138 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 353 22.71 0.57 12 0.19 299.00 11902.00 8900 20241105 -23.71 5330 20240805 27.39 7290 -6.86 20250212 6260 8.47 20250203 8900 -23.71 20241105 5330 27.39 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
7 20250220 110650 57 100.00 KOSDAQ 금속 N N N N N 6790 50 2 0.74 64965240 9565 98.87 6740 6870 6710 8760 4720 6740 6791.97 5.17 0 -169 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 353 22.71 0.57 12 0.18 299.00 11902.00 8900 20241105 -23.71 5330 20240805 27.39 7290 -6.86 20250212 6260 8.47 20250203 8900 -23.71 20241105 5330 27.39 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
8 20250220 100649 57 100.00 KOSDAQ 금속 N N N N N 6840 100 2 1.48 53065400 7816 80.79 6740 6870 6710 8760 4720 6740 6789.33 5.17 0 -114 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 356 22.88 0.57 12 0.15 299.00 11902.00 8900 20241105 -23.15 5330 20240805 28.33 7290 -6.17 20250212 6260 9.27 20250203 8900 -23.15 20241105 5330 28.33 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
9 20250220 090653 57 100.00 KOSDAQ 금속 N N N N N 6710 -30 5 -0.45 2564230 381 3.94 6740 6740 6710 8760 4720 6740 6730.26 5.17 0 -6 6953 6846 6723 6616 6493 6900 6670 26 2020 500 4710 10 1 5200000 349 22.44 0.56 12 0.01 299.00 11902.00 8900 20241105 -24.61 5330 20240805 25.89 7290 -7.96 20250212 6260 7.19 20250203 8900 -24.61 20241105 5330 25.89 20240805 1.21 N 079170 500 26 억 268855 N N 0 N 00 N
10 20250219 160648 57 100.00 KOSDAQ 금속 N N N N N 6740 90 2 1.35 65157380 9674 99.41 6650 6830 6600 8640 4660 6650 6735.31 5.13 0 -1023 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 350 22.54 0.57 12 0.19 299.00 11902.00 8900 20241105 -24.27 5330 20240805 26.45 7290 -7.54 20250212 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
11 20250219 150650 57 100.00 KOSDAQ 금속 N N N N N 6740 90 2 1.35 63124260 9373 96.32 6650 6830 6600 8640 4660 6650 6734.69 5.13 0 -960 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 350 22.54 0.57 12 0.18 299.00 11902.00 8900 20241105 -24.27 5330 20240805 26.45 7290 -7.54 20250212 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
12 20250219 140647 57 100.00 KOSDAQ 금속 N N N N N 6820 170 2 2.56 51230400 7612 78.22 6650 6830 6600 8640 4660 6650 6730.22 5.13 0 -1027 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 355 22.81 0.57 12 0.15 299.00 11902.00 8900 20241105 -23.37 5330 20240805 27.95 7290 -6.45 20250212 6260 8.95 20250203 8900 -23.37 20241105 5330 27.95 20240805 1.18 N 079170 500 26 억 266921 N N 0 N 00 N