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
009730/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
20250218,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,48,2,3.79,3281399180,2508129,107.73,1290,1374,1258,1647,887,1267,1308.30,2.92,0,-73079,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,766,438.33,1.08,12,4.30,3.00,1219.00,4379,20240206,-69.97,938,20241219,40.19,1400,-6.07,20250114,1076,22.21,20250205,4445,-70.42,20240221,938,40.19,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1306,39,2,3.08,3143538129,2402897,103.21,1290,1374,1258,1647,887,1267,1308.23,2.92,0,-90708,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,761,435.33,1.07,12,4.12,3.00,1219.00,4379,20240206,-70.18,938,20241219,39.23,1400,-6.71,20250114,1076,21.38,20250205,4445,-70.62,20240221,938,39.23,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,44,2,3.47,2912915609,2225869,95.61,1290,1374,1258,1647,887,1267,1308.66,2.92,0,-77593,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,764,437.00,1.08,12,3.82,3.00,1219.00,4379,20240206,-70.06,938,20241219,39.77,1400,-6.36,20250114,1076,21.84,20250205,4445,-70.51,20240221,938,39.77,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,130243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1307,40,2,3.16,2684007049,2052084,88.14,1290,1374,1258,1647,887,1267,1307.94,2.92,0,-132173,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,762,435.67,1.07,12,3.52,3.00,1219.00,4379,20240206,-70.15,938,20241219,39.34,1400,-6.64,20250114,1076,21.47,20250205,4445,-70.60,20240221,938,39.34,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1316,49,2,3.87,2507014344,1916919,82.34,1290,1374,1258,1647,887,1267,1307.84,2.92,0,-116747,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,767,438.67,1.08,12,3.29,3.00,1219.00,4379,20240206,-69.95,938,20241219,40.30,1400,-6.00,20250114,1076,22.30,20250205,4445,-70.39,20240221,938,40.30,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,110244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1313,46,2,3.63,2118974235,1622511,69.69,1290,1374,1258,1647,887,1267,1305.98,2.92,0,-167422,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,765,437.67,1.08,12,2.78,3.00,1219.00,4379,20240206,-70.02,938,20241219,39.98,1400,-6.21,20250114,1076,22.03,20250205,4445,-70.46,20240221,938,39.98,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,13,2,1.03,1737200108,1327933,57.04,1290,1374,1258,1647,887,1267,1308.20,2.92,0,-179331,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,746,426.67,1.05,12,2.28,3.00,1219.00,4379,20240206,-70.77,938,20241219,36.46,1400,-8.57,20250114,1076,18.96,20250205,4445,-71.20,20240221,938,36.46,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1312,45,2,3.55,237737468,182103,7.82,1290,1324,1280,1647,887,1267,1305.51,2.92,0,-22203,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,765,437.33,1.08,12,0.31,3.00,1219.00,4379,20240206,-70.04,938,20241219,39.87,1400,-6.29,20250114,1076,21.93,20250205,4445,-70.48,20240221,938,39.87,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250217,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1267,-71,5,-5.31,2932013436,2281565,17.73,1338,1339,1265,1739,937,1338,1284.58,2.89,0,4206,1552,1444,1288,1180,1024,1499,1235,291,401,500,930,1,1,58286096,738,422.33,1.04,12,3.91,3.00,1219.00,4379,20240206,-71.07,938,20241219,35.07,1400,-9.50,20250114,1076,17.75,20250205,4445,-71.50,20240221,938,35.07,20241219,0.82,N,009730,500,291 억,,1685039,N,N,0,N,00,N
20250217,150243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1283,-55,5,-4.11,2623075371,2038612,15.85,1338,1339,1265,1739,937,1338,1286.15,2.89,0,32995,1552,1444,1288,1180,1024,1499,1235,291,401,500,930,1,1,58286096,748,427.67,1.05,12,3.50,3.00,1219.00,4379,20240206,-70.70,938,20241219,36.78,1400,-8.36,20250114,1076,19.24,20250205,4445,-71.14,20240221,938,36.78,20241219,0.82,N,009730,500,291 억,,1685039,N,N,0,N,00,N
20250217,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1286,-52,5,-3.89,2316856882,1799425,13.99,1338,1339,1265,1739,937,1338,1286.94,2.89,0,-33766,1552,1444,1288,1180,1024,1499,1235,291,401,500,930,1,1,58286096,750,428.67,1.05,12,3.09,3.00,1219.00,4379,20240206,-70.63,938,20241219,37.10,1400,-8.14,20250114,1076,19.52,20250205,4445,-71.07,20240221,938,37.10,20241219,0.82,N,009730,500,291 억,,1685039,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 160244 57 100.00 KOSDAQ 금속 N N N N N 1315 48 2 3.79 3281399180 2508129 107.73 1290 1374 1258 1647 887 1267 1308.30 2.92 0 -73079 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 766 438.33 1.08 12 4.30 3.00 1219.00 4379 20240206 -69.97 938 20241219 40.19 1400 -6.07 20250114 1076 22.21 20250205 4445 -70.42 20240221 938 40.19 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
3 20250218 150244 57 100.00 KOSDAQ 금속 N N N N N 1306 39 2 3.08 3143538129 2402897 103.21 1290 1374 1258 1647 887 1267 1308.23 2.92 0 -90708 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 761 435.33 1.07 12 4.12 3.00 1219.00 4379 20240206 -70.18 938 20241219 39.23 1400 -6.71 20250114 1076 21.38 20250205 4445 -70.62 20240221 938 39.23 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
4 20250218 140244 57 100.00 KOSDAQ 금속 N N N N N 1311 44 2 3.47 2912915609 2225869 95.61 1290 1374 1258 1647 887 1267 1308.66 2.92 0 -77593 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 764 437.00 1.08 12 3.82 3.00 1219.00 4379 20240206 -70.06 938 20241219 39.77 1400 -6.36 20250114 1076 21.84 20250205 4445 -70.51 20240221 938 39.77 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
5 20250218 130243 57 100.00 KOSDAQ 금속 N N N N N 1307 40 2 3.16 2684007049 2052084 88.14 1290 1374 1258 1647 887 1267 1307.94 2.92 0 -132173 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 762 435.67 1.07 12 3.52 3.00 1219.00 4379 20240206 -70.15 938 20241219 39.34 1400 -6.64 20250114 1076 21.47 20250205 4445 -70.60 20240221 938 39.34 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
6 20250218 120244 57 100.00 KOSDAQ 금속 N N N N N 1316 49 2 3.87 2507014344 1916919 82.34 1290 1374 1258 1647 887 1267 1307.84 2.92 0 -116747 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 767 438.67 1.08 12 3.29 3.00 1219.00 4379 20240206 -69.95 938 20241219 40.30 1400 -6.00 20250114 1076 22.30 20250205 4445 -70.39 20240221 938 40.30 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
7 20250218 110244 57 100.00 KOSDAQ 금속 N N N N N 1313 46 2 3.63 2118974235 1622511 69.69 1290 1374 1258 1647 887 1267 1305.98 2.92 0 -167422 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 765 437.67 1.08 12 2.78 3.00 1219.00 4379 20240206 -70.02 938 20241219 39.98 1400 -6.21 20250114 1076 22.03 20250205 4445 -70.46 20240221 938 39.98 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
8 20250218 100244 57 100.00 KOSDAQ 금속 N N N N N 1280 13 2 1.03 1737200108 1327933 57.04 1290 1374 1258 1647 887 1267 1308.20 2.92 0 -179331 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 746 426.67 1.05 12 2.28 3.00 1219.00 4379 20240206 -70.77 938 20241219 36.46 1400 -8.57 20250114 1076 18.96 20250205 4445 -71.20 20240221 938 36.46 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
9 20250218 090244 57 100.00 KOSDAQ 금속 N N N N N 1312 45 2 3.55 237737468 182103 7.82 1290 1324 1280 1647 887 1267 1305.51 2.92 0 -22203 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 765 437.33 1.08 12 0.31 3.00 1219.00 4379 20240206 -70.04 938 20241219 39.87 1400 -6.29 20250114 1076 21.93 20250205 4445 -70.48 20240221 938 39.87 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
10 20250217 160243 57 100.00 KOSDAQ 금속 N N N N N 1267 -71 5 -5.31 2932013436 2281565 17.73 1338 1339 1265 1739 937 1338 1284.58 2.89 0 4206 1552 1444 1288 1180 1024 1499 1235 291 401 500 930 1 1 58286096 738 422.33 1.04 12 3.91 3.00 1219.00 4379 20240206 -71.07 938 20241219 35.07 1400 -9.50 20250114 1076 17.75 20250205 4445 -71.50 20240221 938 35.07 20241219 0.82 N 009730 500 291 억 1685039 N N 0 N 00 N
11 20250217 150243 57 100.00 KOSDAQ 금속 N N N N N 1283 -55 5 -4.11 2623075371 2038612 15.85 1338 1339 1265 1739 937 1338 1286.15 2.89 0 32995 1552 1444 1288 1180 1024 1499 1235 291 401 500 930 1 1 58286096 748 427.67 1.05 12 3.50 3.00 1219.00 4379 20240206 -70.70 938 20241219 36.78 1400 -8.36 20250114 1076 19.24 20250205 4445 -71.14 20240221 938 36.78 20241219 0.82 N 009730 500 291 억 1685039 N N 0 N 00 N
12 20250217 140243 57 100.00 KOSDAQ 금속 N N N N N 1286 -52 5 -3.89 2316856882 1799425 13.99 1338 1339 1265 1739 937 1338 1286.94 2.89 0 -33766 1552 1444 1288 1180 1024 1499 1235 291 401 500 930 1 1 58286096 750 428.67 1.05 12 3.09 3.00 1219.00 4379 20240206 -70.63 938 20241219 37.10 1400 -8.14 20250114 1076 19.52 20250205 4445 -71.07 20240221 938 37.10 20241219 0.82 N 009730 500 291 억 1685039 N N 0 N 00 N