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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,172891575,82358,36.17,2050,2160,2050,2700,1460,2080,2099.27,0.83,0,-3193,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.50,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250221,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,169853415,80908,35.53,2050,2160,2050,2700,1460,2080,2099.34,0.83,0,-2863,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.49,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250221,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,153930035,73282,32.18,2050,2160,2050,2700,1460,2080,2100.52,0.83,0,-6665,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.45,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250221,130245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,35,2,1.68,124136065,58949,25.89,2050,2160,2050,2700,1460,2080,2105.82,0.83,0,-7788,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,347,-1.28,1.94,12,0.36,-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,,135683,N,N,0,N,00,N
20250221,120246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,35,2,1.68,117171810,55638,24.43,2050,2160,2050,2700,1460,2080,2105.97,0.83,0,-6528,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,347,-1.28,1.94,12,0.34,-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,,135683,N,N,0,N,00,N
20250221,110245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,45,2,2.16,108163525,51367,22.56,2050,2160,2050,2700,1460,2080,2105.70,0.83,0,-3313,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,348,-1.29,1.94,12,0.31,-1650.00,1093.00,6541,20240319,-67.51,1200,20241206,77.08,2865,-25.83,20250203,1912,11.14,20250219,3595,-40.89,20241217,231,819.91,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250221,100246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,50,2,2.40,65258895,31321,13.75,2050,2135,2050,2700,1460,2080,2083.55,0.83,0,1468,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,349,-1.29,1.95,12,0.19,-1650.00,1093.00,6541,20240319,-67.44,1200,20241206,77.50,2865,-25.65,20250203,1912,11.40,20250219,3595,-40.75,20241217,231,822.08,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250221,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-15,5,-0.72,14552690,7098,3.12,2050,2070,2050,2700,1460,2080,2050.25,0.83,0,2833,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,338,-1.25,1.89,12,0.04,-1650.00,1093.00,6541,20240319,-68.43,1200,20241206,72.08,2865,-27.92,20250203,1912,8.00,20250219,3595,-42.56,20241217,231,793.94,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N
20250220,160245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,83,2,4.16,472060078,227662,61.40,1998,2165,1963,2595,1398,1997,2073.51,0.49,0,55921,2084,2040,1976,1932,1868,2008,1900,16,598,100,1190,5,1,16386091,341,-1.26,1.90,12,1.39,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1912,8.79,20250219,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,80386,N,N,0,N,00,N
20250220,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,93,2,4.66,457676253,220744,59.53,1998,2165,1963,2595,1398,1997,2073.34,0.49,0,59439,2084,2040,1976,1932,1868,2008,1900,16,598,100,1190,5,1,16386091,342,-1.27,1.91,12,1.35,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1912,9.31,20250219,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,80386,N,N,0,N,00,N
20250220,140246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,98,2,4.91,440878853,212677,57.36,1998,2165,1963,2595,1398,1997,2073.00,0.49,0,57278,2084,2040,1976,1932,1868,2008,1900,16,598,100,1190,5,1,16386091,343,-1.27,1.92,12,1.30,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,80386,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 20250221 160245 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 172891575 82358 36.17 2050 2160 2050 2700 1460 2080 2099.27 0.83 0 -3193 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 343 -1.27 1.92 12 0.50 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1912 9.57 20250219 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
3 20250221 150246 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 169853415 80908 35.53 2050 2160 2050 2700 1460 2080 2099.34 0.83 0 -2863 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 343 -1.27 1.92 12 0.49 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1912 9.57 20250219 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
4 20250221 140245 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 153930035 73282 32.18 2050 2160 2050 2700 1460 2080 2100.52 0.83 0 -6665 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 343 -1.27 1.92 12 0.45 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1912 9.57 20250219 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
5 20250221 130245 57 100.00 KOSDAQ 금속 N N N N N 2115 35 2 1.68 124136065 58949 25.89 2050 2160 2050 2700 1460 2080 2105.82 0.83 0 -7788 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 347 -1.28 1.94 12 0.36 -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 135683 N N 0 N 00 N
6 20250221 120246 57 100.00 KOSDAQ 금속 N N N N N 2115 35 2 1.68 117171810 55638 24.43 2050 2160 2050 2700 1460 2080 2105.97 0.83 0 -6528 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 347 -1.28 1.94 12 0.34 -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 135683 N N 0 N 00 N
7 20250221 110245 57 100.00 KOSDAQ 금속 N N N N N 2125 45 2 2.16 108163525 51367 22.56 2050 2160 2050 2700 1460 2080 2105.70 0.83 0 -3313 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 348 -1.29 1.94 12 0.31 -1650.00 1093.00 6541 20240319 -67.51 1200 20241206 77.08 2865 -25.83 20250203 1912 11.14 20250219 3595 -40.89 20241217 231 819.91 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
8 20250221 100246 57 100.00 KOSDAQ 금속 N N N N N 2130 50 2 2.40 65258895 31321 13.75 2050 2135 2050 2700 1460 2080 2083.55 0.83 0 1468 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 349 -1.29 1.95 12 0.19 -1650.00 1093.00 6541 20240319 -67.44 1200 20241206 77.50 2865 -25.65 20250203 1912 11.40 20250219 3595 -40.75 20241217 231 822.08 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
9 20250221 090245 57 100.00 KOSDAQ 금속 N N N N N 2065 -15 5 -0.72 14552690 7098 3.12 2050 2070 2050 2700 1460 2080 2050.25 0.83 0 2833 2271 2175 2069 1973 1867 2223 2021 16 620 100 1240 5 1 16386091 338 -1.25 1.89 12 0.04 -1650.00 1093.00 6541 20240319 -68.43 1200 20241206 72.08 2865 -27.92 20250203 1912 8.00 20250219 3595 -42.56 20241217 231 793.94 20241119 0.01 N 009620 100 16 억 135683 N N 0 N 00 N
10 20250220 160245 57 100.00 KOSDAQ 금속 N N N N N 2080 83 2 4.16 472060078 227662 61.40 1998 2165 1963 2595 1398 1997 2073.51 0.49 0 55921 2084 2040 1976 1932 1868 2008 1900 16 598 100 1190 5 1 16386091 341 -1.26 1.90 12 1.39 -1650.00 1093.00 6541 20240319 -68.20 1200 20241206 73.33 2865 -27.40 20250203 1912 8.79 20250219 3595 -42.14 20241217 231 800.43 20241119 0.01 N 009620 100 16 억 80386 N N 0 N 00 N
11 20250220 150245 57 100.00 KOSDAQ 금속 N N N N N 2090 93 2 4.66 457676253 220744 59.53 1998 2165 1963 2595 1398 1997 2073.34 0.49 0 59439 2084 2040 1976 1932 1868 2008 1900 16 598 100 1190 5 1 16386091 342 -1.27 1.91 12 1.35 -1650.00 1093.00 6541 20240319 -68.05 1200 20241206 74.17 2865 -27.05 20250203 1912 9.31 20250219 3595 -41.86 20241217 231 804.76 20241119 0.01 N 009620 100 16 억 80386 N N 0 N 00 N
12 20250220 140246 57 100.00 KOSDAQ 금속 N N N N N 2095 98 2 4.91 440878853 212677 57.36 1998 2165 1963 2595 1398 1997 2073.00 0.49 0 57278 2084 2040 1976 1932 1868 2008 1900 16 598 100 1190 5 1 16386091 343 -1.27 1.92 12 1.30 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1912 9.57 20250219 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 80386 N N 0 N 00 N