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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-55,5,-2.66,371832190,180449,184.70,2110,2140,2000,2680,1450,2065,2060.59,0.40,0,-12995,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,329,-1.22,1.84,12,1.10,-1650.00,1093.00,6541,20240319,-69.27,1200,20241206,67.50,2865,-29.84,20250203,2000,0.50,20250218,3595,-44.09,20241217,231,770.13,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-30,5,-1.45,320257500,154815,158.46,2110,2140,2005,2680,1450,2065,2068.65,0.40,0,-12178,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,333,-1.23,1.86,12,0.94,-1650.00,1093.00,6541,20240319,-68.89,1200,20241206,69.58,2865,-28.97,20250203,2005,1.50,20250218,3595,-43.39,20241217,231,780.95,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,266515295,128255,131.28,2110,2140,2030,2680,1450,2065,2078.01,0.40,0,-6146,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,334,-1.24,1.87,12,0.78,-1650.00,1093.00,6541,20240319,-68.81,1200,20241206,70.00,2865,-28.80,20250203,2020,0.99,20250212,3595,-43.25,20241217,231,783.12,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,130243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-10,5,-0.48,208472000,99885,102.24,2110,2140,2055,2680,1450,2065,2087.12,0.40,0,1646,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,337,-1.25,1.88,12,0.61,-1650.00,1093.00,6541,20240319,-68.58,1200,20241206,71.25,2865,-28.27,20250203,2020,1.73,20250212,3595,-42.84,20241217,231,789.61,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,120243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,163865985,78283,80.13,2110,2140,2065,2680,1450,2065,2093.25,0.40,0,10518,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,339,-1.25,1.89,12,0.48,-1650.00,1093.00,6541,20240319,-68.35,1200,20241206,72.50,2865,-27.75,20250203,2020,2.48,20250212,3595,-42.42,20241217,231,796.10,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,146905585,70087,71.74,2110,2140,2065,2680,1450,2065,2096.05,0.40,0,6264,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,340,-1.26,1.90,12,0.43,-1650.00,1093.00,6541,20240319,-68.28,1200,20241206,72.92,2865,-27.57,20250203,2020,2.72,20250212,3595,-42.28,20241217,231,798.27,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,100243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,127970955,60954,62.39,2110,2140,2065,2680,1450,2065,2099.47,0.40,0,6274,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,340,-1.26,1.90,12,0.37,-1650.00,1093.00,6541,20240319,-68.28,1200,20241206,72.92,2865,-27.57,20250203,2020,2.72,20250212,3595,-42.28,20241217,231,798.27,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250218,090243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,15,2,0.73,24515375,11781,12.06,2110,2110,2080,2680,1450,2065,2080.92,0.40,0,-10305,2181,2122,2076,2017,1971,2100,1995,16,615,100,1230,5,1,16386091,341,-1.26,1.90,12,0.07,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,2020,2.97,20250212,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,65019,N,N,0,N,00,N
20250217,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-40,5,-1.90,200770755,97487,69.67,2110,2135,2030,2735,1475,2105,2059.46,0.46,0,-11604,2215,2160,2115,2060,2015,2137,2037,16,630,100,1260,5,1,16386091,338,-1.25,1.89,12,0.59,-1650.00,1093.00,6541,20240319,-68.43,1200,20241206,72.08,2865,-27.92,20250203,2020,2.23,20250212,3595,-42.56,20241217,231,793.94,20241119,0.01,N,009620,100,16 억,,75826,N,N,0,N,00,N
20250217,150243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-25,5,-1.19,197469975,95889,68.53,2110,2135,2030,2735,1475,2105,2059.36,0.46,0,-11602,2215,2160,2115,2060,2015,2137,2037,16,630,100,1260,5,1,16386091,341,-1.26,1.90,12,0.59,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,2020,2.97,20250212,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,75826,N,N,0,N,00,N
20250217,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-40,5,-1.90,191040770,92776,66.30,2110,2135,2030,2735,1475,2105,2059.16,0.46,0,-11417,2215,2160,2115,2060,2015,2137,2037,16,630,100,1260,5,1,16386091,338,-1.25,1.89,12,0.57,-1650.00,1093.00,6541,20240319,-68.43,1200,20241206,72.08,2865,-27.92,20250203,2020,2.23,20250212,3595,-42.56,20241217,231,793.94,20241119,0.01,N,009620,100,16 억,,75826,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 20250218 160243 57 100.00 KOSDAQ 금속 N N N N N 2010 -55 5 -2.66 371832190 180449 184.70 2110 2140 2000 2680 1450 2065 2060.59 0.40 0 -12995 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 329 -1.22 1.84 12 1.10 -1650.00 1093.00 6541 20240319 -69.27 1200 20241206 67.50 2865 -29.84 20250203 2000 0.50 20250218 3595 -44.09 20241217 231 770.13 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
3 20250218 150244 57 100.00 KOSDAQ 금속 N N N N N 2035 -30 5 -1.45 320257500 154815 158.46 2110 2140 2005 2680 1450 2065 2068.65 0.40 0 -12178 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 333 -1.23 1.86 12 0.94 -1650.00 1093.00 6541 20240319 -68.89 1200 20241206 69.58 2865 -28.97 20250203 2005 1.50 20250218 3595 -43.39 20241217 231 780.95 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
4 20250218 140244 57 100.00 KOSDAQ 금속 N N N N N 2040 -25 5 -1.21 266515295 128255 131.28 2110 2140 2030 2680 1450 2065 2078.01 0.40 0 -6146 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 334 -1.24 1.87 12 0.78 -1650.00 1093.00 6541 20240319 -68.81 1200 20241206 70.00 2865 -28.80 20250203 2020 0.99 20250212 3595 -43.25 20241217 231 783.12 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
5 20250218 130243 57 100.00 KOSDAQ 금속 N N N N N 2055 -10 5 -0.48 208472000 99885 102.24 2110 2140 2055 2680 1450 2065 2087.12 0.40 0 1646 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 337 -1.25 1.88 12 0.61 -1650.00 1093.00 6541 20240319 -68.58 1200 20241206 71.25 2865 -28.27 20250203 2020 1.73 20250212 3595 -42.84 20241217 231 789.61 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
6 20250218 120243 57 100.00 KOSDAQ 금속 N N N N N 2070 5 2 0.24 163865985 78283 80.13 2110 2140 2065 2680 1450 2065 2093.25 0.40 0 10518 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 339 -1.25 1.89 12 0.48 -1650.00 1093.00 6541 20240319 -68.35 1200 20241206 72.50 2865 -27.75 20250203 2020 2.48 20250212 3595 -42.42 20241217 231 796.10 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
7 20250218 110243 57 100.00 KOSDAQ 금속 N N N N N 2075 10 2 0.48 146905585 70087 71.74 2110 2140 2065 2680 1450 2065 2096.05 0.40 0 6264 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 340 -1.26 1.90 12 0.43 -1650.00 1093.00 6541 20240319 -68.28 1200 20241206 72.92 2865 -27.57 20250203 2020 2.72 20250212 3595 -42.28 20241217 231 798.27 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
8 20250218 100243 57 100.00 KOSDAQ 금속 N N N N N 2075 10 2 0.48 127970955 60954 62.39 2110 2140 2065 2680 1450 2065 2099.47 0.40 0 6274 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 340 -1.26 1.90 12 0.37 -1650.00 1093.00 6541 20240319 -68.28 1200 20241206 72.92 2865 -27.57 20250203 2020 2.72 20250212 3595 -42.28 20241217 231 798.27 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
9 20250218 090243 57 100.00 KOSDAQ 금속 N N N N N 2080 15 2 0.73 24515375 11781 12.06 2110 2110 2080 2680 1450 2065 2080.92 0.40 0 -10305 2181 2122 2076 2017 1971 2100 1995 16 615 100 1230 5 1 16386091 341 -1.26 1.90 12 0.07 -1650.00 1093.00 6541 20240319 -68.20 1200 20241206 73.33 2865 -27.40 20250203 2020 2.97 20250212 3595 -42.14 20241217 231 800.43 20241119 0.01 N 009620 100 16 억 65019 N N 0 N 00 N
10 20250217 160243 57 100.00 KOSDAQ 금속 N N N N N 2065 -40 5 -1.90 200770755 97487 69.67 2110 2135 2030 2735 1475 2105 2059.46 0.46 0 -11604 2215 2160 2115 2060 2015 2137 2037 16 630 100 1260 5 1 16386091 338 -1.25 1.89 12 0.59 -1650.00 1093.00 6541 20240319 -68.43 1200 20241206 72.08 2865 -27.92 20250203 2020 2.23 20250212 3595 -42.56 20241217 231 793.94 20241119 0.01 N 009620 100 16 억 75826 N N 0 N 00 N
11 20250217 150243 57 100.00 KOSDAQ 금속 N N N N N 2080 -25 5 -1.19 197469975 95889 68.53 2110 2135 2030 2735 1475 2105 2059.36 0.46 0 -11602 2215 2160 2115 2060 2015 2137 2037 16 630 100 1260 5 1 16386091 341 -1.26 1.90 12 0.59 -1650.00 1093.00 6541 20240319 -68.20 1200 20241206 73.33 2865 -27.40 20250203 2020 2.97 20250212 3595 -42.14 20241217 231 800.43 20241119 0.01 N 009620 100 16 억 75826 N N 0 N 00 N
12 20250217 140242 57 100.00 KOSDAQ 금속 N N N N N 2065 -40 5 -1.90 191040770 92776 66.30 2110 2135 2030 2735 1475 2105 2059.16 0.46 0 -11417 2215 2160 2115 2060 2015 2137 2037 16 630 100 1260 5 1 16386091 338 -1.25 1.89 12 0.57 -1650.00 1093.00 6541 20240319 -68.43 1200 20241206 72.08 2865 -27.92 20250203 2020 2.23 20250212 3595 -42.56 20241217 231 793.94 20241119 0.01 N 009620 100 16 억 75826 N N 0 N 00 N