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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009620/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
20250228,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-125,5,-5.58,370275900,173106,164.67,2225,2225,2095,2910,1570,2240,2139.06,1.07,0,13346,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,347,-1.28,1.94,12,1.06,-1650.00,1093.00,6541,20240319,-67.67,1200,20241206,76.25,2865,-26.18,20250203,1912,10.62,20250219,3595,-41.17,20241217,231,815.58,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,150252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-105,5,-4.69,340731490,159170,151.42,2225,2225,2095,2910,1570,2240,2140.68,1.07,0,12600,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,350,-1.29,1.95,12,0.97,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1912,11.66,20250219,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-95,5,-4.24,294490310,137294,130.61,2225,2225,2095,2910,1570,2240,2144.96,1.07,0,16955,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,351,-1.30,1.96,12,0.84,-1650.00,1093.00,6541,20240319,-67.21,1200,20241206,78.75,2865,-25.13,20250203,1912,12.19,20250219,3595,-40.33,20241217,231,828.57,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,130253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-135,5,-6.03,265243395,123424,117.41,2225,2225,2105,2910,1570,2240,2149.04,1.07,0,10955,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,345,-1.28,1.93,12,0.75,-1650.00,1093.00,6541,20240319,-67.82,1200,20241206,75.42,2865,-26.53,20250203,1912,10.09,20250219,3595,-41.45,20241217,231,811.26,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,120251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-105,5,-4.69,211468180,97995,93.22,2225,2225,2120,2910,1570,2240,2157.95,1.07,0,4999,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,350,-1.29,1.95,12,0.60,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1912,11.66,20250219,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,110251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-80,5,-3.57,131631890,60682,57.73,2225,2225,2145,2910,1570,2240,2169.21,1.07,0,-2355,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,354,-1.31,1.98,12,0.37,-1650.00,1093.00,6541,20240319,-66.98,1200,20241206,80.00,2865,-24.61,20250203,1912,12.97,20250219,3595,-39.92,20241217,231,835.06,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,100250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-90,5,-4.02,95773680,44066,41.92,2225,2225,2145,2910,1570,2240,2173.41,1.07,0,-8872,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,352,-1.30,1.97,12,0.27,-1650.00,1093.00,6541,20240319,-67.13,1200,20241206,79.17,2865,-24.96,20250203,1912,12.45,20250219,3595,-40.19,20241217,231,830.74,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250228,090252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-40,5,-1.79,8025435,3663,3.48,2225,2225,2180,2910,1570,2240,2190.95,1.07,0,1279,2396,2317,2276,2197,2156,2297,2177,16,670,100,1340,5,1,16386091,360,-1.33,2.01,12,0.02,-1650.00,1093.00,6541,20240319,-66.37,1200,20241206,83.33,2865,-23.21,20250203,1912,15.06,20250219,3595,-38.80,20241217,231,852.38,20241119,0.01,N,009620,100,16 억,,174869,N,N,0,N,00,N
20250227,160248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-50,5,-2.18,238374270,105120,31.52,2290,2355,2235,2975,1605,2290,2267.64,1.19,0,-23055,2496,2392,2266,2162,2036,2445,2215,16,685,100,1370,5,1,16386091,367,-1.36,2.05,12,0.64,-1650.00,1093.00,6541,20240319,-65.75,1200,20241206,86.67,2865,-21.82,20250203,1912,17.15,20250219,3595,-37.69,20241217,231,869.70,20241119,0.01,N,009620,100,16 억,,195631,N,N,0,N,00,N
20250227,150249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-55,5,-2.40,225176750,99245,29.75,2290,2355,2235,2975,1605,2290,2268.90,1.19,0,-20939,2496,2392,2266,2162,2036,2445,2215,16,685,100,1370,5,1,16386091,366,-1.35,2.04,12,0.61,-1650.00,1093.00,6541,20240319,-65.83,1200,20241206,86.25,2865,-21.99,20250203,1912,16.89,20250219,3595,-37.83,20241217,231,867.53,20241119,0.01,N,009620,100,16 억,,195631,N,N,0,N,00,N
20250227,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-40,5,-1.75,187346005,82411,24.71,2290,2355,2240,2975,1605,2290,2273.31,1.19,0,-15643,2496,2392,2266,2162,2036,2445,2215,16,685,100,1370,5,1,16386091,369,-1.36,2.06,12,0.50,-1650.00,1093.00,6541,20240319,-65.60,1200,20241206,87.50,2865,-21.47,20250203,1912,17.68,20250219,3595,-37.41,20241217,231,874.03,20241119,0.01,N,009620,100,16 억,,195631,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 20250228 160251 57 100.00 KOSDAQ 금속 N N N N N 2115 -125 5 -5.58 370275900 173106 164.67 2225 2225 2095 2910 1570 2240 2139.06 1.07 0 13346 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 347 -1.28 1.94 12 1.06 -1650.00 1093.00 6541 20240319 -67.67 1200 20241206 76.25 2865 -26.18 20250203 1912 10.62 20250219 3595 -41.17 20241217 231 815.58 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
3 20250228 150252 57 100.00 KOSDAQ 금속 N N N N N 2135 -105 5 -4.69 340731490 159170 151.42 2225 2225 2095 2910 1570 2240 2140.68 1.07 0 12600 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 350 -1.29 1.95 12 0.97 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1912 11.66 20250219 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
4 20250228 140253 57 100.00 KOSDAQ 금속 N N N N N 2145 -95 5 -4.24 294490310 137294 130.61 2225 2225 2095 2910 1570 2240 2144.96 1.07 0 16955 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 351 -1.30 1.96 12 0.84 -1650.00 1093.00 6541 20240319 -67.21 1200 20241206 78.75 2865 -25.13 20250203 1912 12.19 20250219 3595 -40.33 20241217 231 828.57 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
5 20250228 130253 57 100.00 KOSDAQ 금속 N N N N N 2105 -135 5 -6.03 265243395 123424 117.41 2225 2225 2105 2910 1570 2240 2149.04 1.07 0 10955 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 345 -1.28 1.93 12 0.75 -1650.00 1093.00 6541 20240319 -67.82 1200 20241206 75.42 2865 -26.53 20250203 1912 10.09 20250219 3595 -41.45 20241217 231 811.26 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
6 20250228 120251 57 100.00 KOSDAQ 금속 N N N N N 2135 -105 5 -4.69 211468180 97995 93.22 2225 2225 2120 2910 1570 2240 2157.95 1.07 0 4999 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 350 -1.29 1.95 12 0.60 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1912 11.66 20250219 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
7 20250228 110251 57 100.00 KOSDAQ 금속 N N N N N 2160 -80 5 -3.57 131631890 60682 57.73 2225 2225 2145 2910 1570 2240 2169.21 1.07 0 -2355 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 354 -1.31 1.98 12 0.37 -1650.00 1093.00 6541 20240319 -66.98 1200 20241206 80.00 2865 -24.61 20250203 1912 12.97 20250219 3595 -39.92 20241217 231 835.06 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
8 20250228 100250 57 100.00 KOSDAQ 금속 N N N N N 2150 -90 5 -4.02 95773680 44066 41.92 2225 2225 2145 2910 1570 2240 2173.41 1.07 0 -8872 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 352 -1.30 1.97 12 0.27 -1650.00 1093.00 6541 20240319 -67.13 1200 20241206 79.17 2865 -24.96 20250203 1912 12.45 20250219 3595 -40.19 20241217 231 830.74 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
9 20250228 090252 57 100.00 KOSDAQ 금속 N N N N N 2200 -40 5 -1.79 8025435 3663 3.48 2225 2225 2180 2910 1570 2240 2190.95 1.07 0 1279 2396 2317 2276 2197 2156 2297 2177 16 670 100 1340 5 1 16386091 360 -1.33 2.01 12 0.02 -1650.00 1093.00 6541 20240319 -66.37 1200 20241206 83.33 2865 -23.21 20250203 1912 15.06 20250219 3595 -38.80 20241217 231 852.38 20241119 0.01 N 009620 100 16 억 174869 N N 0 N 00 N
10 20250227 160248 57 100.00 KOSDAQ 금속 N N N N N 2240 -50 5 -2.18 238374270 105120 31.52 2290 2355 2235 2975 1605 2290 2267.64 1.19 0 -23055 2496 2392 2266 2162 2036 2445 2215 16 685 100 1370 5 1 16386091 367 -1.36 2.05 12 0.64 -1650.00 1093.00 6541 20240319 -65.75 1200 20241206 86.67 2865 -21.82 20250203 1912 17.15 20250219 3595 -37.69 20241217 231 869.70 20241119 0.01 N 009620 100 16 억 195631 N N 0 N 00 N
11 20250227 150249 57 100.00 KOSDAQ 금속 N N N N N 2235 -55 5 -2.40 225176750 99245 29.75 2290 2355 2235 2975 1605 2290 2268.90 1.19 0 -20939 2496 2392 2266 2162 2036 2445 2215 16 685 100 1370 5 1 16386091 366 -1.35 2.04 12 0.61 -1650.00 1093.00 6541 20240319 -65.83 1200 20241206 86.25 2865 -21.99 20250203 1912 16.89 20250219 3595 -37.83 20241217 231 867.53 20241119 0.01 N 009620 100 16 억 195631 N N 0 N 00 N
12 20250227 140250 57 100.00 KOSDAQ 금속 N N N N N 2250 -40 5 -1.75 187346005 82411 24.71 2290 2355 2240 2975 1605 2290 2273.31 1.19 0 -15643 2496 2392 2266 2162 2036 2445 2215 16 685 100 1370 5 1 16386091 369 -1.36 2.06 12 0.50 -1650.00 1093.00 6541 20240319 -65.60 1200 20241206 87.50 2865 -21.47 20250203 1912 17.68 20250219 3595 -37.41 20241217 231 874.03 20241119 0.01 N 009620 100 16 억 195631 N N 0 N 00 N