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
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
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
20250219,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,110,2,1.65,48947650,7274,74.75,6650,6830,6600,8640,4660,6650,6729.12,5.13,0,-1071,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,352,22.61,0.57,12,0.14,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,150,2,2.26,40096260,5968,61.33,6650,6810,6600,8640,4660,6650,6718.54,5.13,0,-1277,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,354,22.74,0.57,12,0.11,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,110648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,100,2,1.50,22538830,3383,34.77,6650,6790,6600,8640,4660,6650,6662.38,5.13,0,-1257,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,351,22.58,0.57,12,0.07,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,100647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,40,2,0.60,14965400,2255,23.17,6650,6690,6600,8640,4660,6650,6636.54,5.13,0,-1174,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,348,22.37,0.56,12,0.04,299.00,11902.00,8900,20241105,-24.83,5330,20240805,25.52,7290,-8.23,20250212,6260,6.87,20250203,8900,-24.83,20241105,5330,25.52,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250219,090649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-40,5,-0.60,284720,43,0.44,6650,6650,6610,8640,4660,6650,6621.40,5.13,0,-18,6723,6686,6613,6576,6503,6705,6595,26,1990,500,4650,10,1,5200000,344,22.11,0.56,12,0.00,299.00,11902.00,8900,20241105,-25.73,5330,20240805,24.02,7290,-9.33,20250212,6260,5.59,20250203,8900,-25.73,20241105,5330,24.02,20240805,1.18,N,079170,500,26 억,,266921,N,N,0,N,00,N
20250218,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,140,2,2.15,64186660,9726,211.94,6550,6650,6540,8460,4560,6510,6593.81,5.12,0,-527,6583,6546,6513,6476,6443,6545,6475,26,1950,500,4550,10,1,5200000,346,22.24,0.56,12,0.19,299.00,11902.00,8900,20241105,-25.28,5330,20240805,24.77,7290,-8.78,20250212,6260,6.23,20250203,8900,-25.28,20241105,5330,24.77,20240805,1.17,N,079170,500,26 억,,266489,N,N,0,N,00,N
20250218,150647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,100,2,1.54,52236650,7929,172.78,6550,6640,6540,8460,4560,6510,6588.05,5.12,0,-445,6583,6546,6513,6476,6443,6545,6475,26,1950,500,4550,10,1,5200000,344,22.11,0.56,12,0.15,299.00,11902.00,8900,20241105,-25.73,5330,20240805,24.02,7290,-9.33,20250212,6260,5.59,20250203,8900,-25.73,20241105,5330,24.02,20240805,1.17,N,079170,500,26 억,,266489,N,N,0,N,00,N
20250218,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,80,2,1.23,45589020,6920,150.80,6550,6640,6540,8460,4560,6510,6588.01,5.12,0,-803,6583,6546,6513,6476,6443,6545,6475,26,1950,500,4550,10,1,5200000,343,22.04,0.55,12,0.13,299.00,11902.00,8900,20241105,-25.96,5330,20240805,23.64,7290,-9.60,20250212,6260,5.27,20250203,8900,-25.96,20241105,5330,23.64,20240805,1.17,N,079170,500,26 억,,266489,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 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
3 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
4 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
5 20250219 130648 57 100.00 KOSDAQ 금속 N N N N N 6760 110 2 1.65 48947650 7274 74.75 6650 6830 6600 8640 4660 6650 6729.12 5.13 0 -1071 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 352 22.61 0.57 12 0.14 299.00 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 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
6 20250219 120647 57 100.00 KOSDAQ 금속 N N N N N 6800 150 2 2.26 40096260 5968 61.33 6650 6810 6600 8640 4660 6650 6718.54 5.13 0 -1277 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 354 22.74 0.57 12 0.11 299.00 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 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
7 20250219 110648 57 100.00 KOSDAQ 금속 N N N N N 6750 100 2 1.50 22538830 3383 34.77 6650 6790 6600 8640 4660 6650 6662.38 5.13 0 -1257 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 351 22.58 0.57 12 0.07 299.00 11902.00 8900 20241105 -24.16 5330 20240805 26.64 7290 -7.41 20250212 6260 7.83 20250203 8900 -24.16 20241105 5330 26.64 20240805 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
8 20250219 100647 57 100.00 KOSDAQ 금속 N N N N N 6690 40 2 0.60 14965400 2255 23.17 6650 6690 6600 8640 4660 6650 6636.54 5.13 0 -1174 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 348 22.37 0.56 12 0.04 299.00 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 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
9 20250219 090649 57 100.00 KOSDAQ 금속 N N N N N 6610 -40 5 -0.60 284720 43 0.44 6650 6650 6610 8640 4660 6650 6621.40 5.13 0 -18 6723 6686 6613 6576 6503 6705 6595 26 1990 500 4650 10 1 5200000 344 22.11 0.56 12 0.00 299.00 11902.00 8900 20241105 -25.73 5330 20240805 24.02 7290 -9.33 20250212 6260 5.59 20250203 8900 -25.73 20241105 5330 24.02 20240805 1.18 N 079170 500 26 억 266921 N N 0 N 00 N
10 20250218 160646 57 100.00 KOSDAQ 금속 N N N N N 6650 140 2 2.15 64186660 9726 211.94 6550 6650 6540 8460 4560 6510 6593.81 5.12 0 -527 6583 6546 6513 6476 6443 6545 6475 26 1950 500 4550 10 1 5200000 346 22.24 0.56 12 0.19 299.00 11902.00 8900 20241105 -25.28 5330 20240805 24.77 7290 -8.78 20250212 6260 6.23 20250203 8900 -25.28 20241105 5330 24.77 20240805 1.17 N 079170 500 26 억 266489 N N 0 N 00 N
11 20250218 150647 57 100.00 KOSDAQ 금속 N N N N N 6610 100 2 1.54 52236650 7929 172.78 6550 6640 6540 8460 4560 6510 6588.05 5.12 0 -445 6583 6546 6513 6476 6443 6545 6475 26 1950 500 4550 10 1 5200000 344 22.11 0.56 12 0.15 299.00 11902.00 8900 20241105 -25.73 5330 20240805 24.02 7290 -9.33 20250212 6260 5.59 20250203 8900 -25.73 20241105 5330 24.02 20240805 1.17 N 079170 500 26 억 266489 N N 0 N 00 N
12 20250218 140648 57 100.00 KOSDAQ 금속 N N N N N 6590 80 2 1.23 45589020 6920 150.80 6550 6640 6540 8460 4560 6510 6588.01 5.12 0 -803 6583 6546 6513 6476 6443 6545 6475 26 1950 500 4550 10 1 5200000 343 22.04 0.55 12 0.13 299.00 11902.00 8900 20241105 -25.96 5330 20240805 23.64 7290 -9.60 20250212 6260 5.27 20250203 8900 -25.96 20241105 5330 23.64 20240805 1.17 N 079170 500 26 억 266489 N N 0 N 00 N