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
008470/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
20250228,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-15,5,-0.40,9471710,2553,152.42,3715,3730,3685,4825,2605,3715,3710.03,0.66,0,-32,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240304,3040,21.71,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-5,5,-0.13,7562510,2037,121.61,3715,3730,3685,4825,2605,3715,3712.57,0.66,0,-32,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,312,21.57,0.40,12,0.02,172.00,9366.00,4735,20240221,-21.65,3040,20240805,22.04,3900,-4.87,20250131,3620,2.49,20250122,4700,-21.06,20240304,3040,22.04,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-15,5,-0.40,7307070,1968,117.49,3715,3730,3685,4825,2605,3715,3712.94,0.66,0,-31,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,311,21.51,0.40,12,0.02,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240304,3040,21.71,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,10,2,0.27,4770240,1285,76.72,3715,3730,3685,4825,2605,3715,3712.25,0.66,0,-31,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,313,21.66,0.40,12,0.02,172.00,9366.00,4735,20240221,-21.33,3040,20240805,22.53,3900,-4.49,20250131,3620,2.90,20250122,4700,-20.74,20240304,3040,22.53,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,120240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,0,3,0.00,3897865,1050,62.69,3715,3730,3685,4825,2605,3715,3712.25,0.66,0,-31,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,312,21.60,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.54,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4700,-20.96,20240304,3040,22.20,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,110241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,0,3,0.00,3693540,995,59.40,3715,3730,3685,4825,2605,3715,3712.10,0.66,0,-31,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,312,21.60,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.54,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4700,-20.96,20240304,3040,22.20,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,100240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,15,2,0.40,2325520,626,37.37,3715,3730,3705,4825,2605,3715,3714.89,0.66,0,-31,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,313,21.69,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4700,-20.64,20240304,3040,22.70,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250228,090242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,0,3,0.00,1370835,369,22.03,3715,3715,3715,4825,2605,3715,3715.00,0.66,0,0,3758,3736,3713,3691,3668,3725,3680,42,1110,500,2600,5,1,8404800,312,21.60,0.40,12,0.00,172.00,9366.00,4735,20240221,-21.54,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4700,-20.96,20240304,3040,22.20,20240805,0.43,N,008470,500,42 억,,55258,N,N,0,N,00,N
20250227,160239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-5,5,-0.13,6208430,1673,47.37,3735,3735,3690,4835,2605,3720,3710.96,0.67,0,-723,3736,3727,3711,3702,3686,3732,3707,42,1115,500,2600,5,1,8404800,312,21.60,0.40,12,0.02,172.00,9366.00,4735,20240221,-21.54,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4700,-20.96,20240304,3040,22.20,20240805,0.43,N,008470,500,42 억,,55939,N,N,0,N,00,N
20250227,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-30,5,-0.81,6163850,1661,47.03,3735,3735,3690,4835,2605,3720,3710.93,0.67,0,-711,3736,3727,3711,3702,3686,3732,3707,42,1115,500,2600,5,1,8404800,310,21.45,0.39,12,0.02,172.00,9366.00,4735,20240221,-22.07,3040,20240805,21.38,3900,-5.38,20250131,3620,1.93,20250122,4700,-21.49,20240304,3040,21.38,20240805,0.43,N,008470,500,42 억,,55939,N,N,0,N,00,N
20250227,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-5,5,-0.13,4814470,1296,36.69,3735,3735,3695,4835,2605,3720,3714.87,0.67,0,-681,3736,3727,3711,3702,3686,3732,3707,42,1115,500,2600,5,1,8404800,312,21.60,0.40,12,0.02,172.00,9366.00,4735,20240221,-21.54,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4700,-20.96,20240304,3040,22.20,20240805,0.43,N,008470,500,42 억,,55939,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 160241 57 100.00 KOSDAQ 금속 N N N N N 3700 -15 5 -0.40 9471710 2553 152.42 3715 3730 3685 4825 2605 3715 3710.03 0.66 0 -32 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 311 21.51 0.40 12 0.03 172.00 9366.00 4735 20240221 -21.86 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4700 -21.28 20240304 3040 21.71 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
3 20250228 150242 57 100.00 KOSDAQ 금속 N N N N N 3710 -5 5 -0.13 7562510 2037 121.61 3715 3730 3685 4825 2605 3715 3712.57 0.66 0 -32 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 312 21.57 0.40 12 0.02 172.00 9366.00 4735 20240221 -21.65 3040 20240805 22.04 3900 -4.87 20250131 3620 2.49 20250122 4700 -21.06 20240304 3040 22.04 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
4 20250228 140242 57 100.00 KOSDAQ 금속 N N N N N 3700 -15 5 -0.40 7307070 1968 117.49 3715 3730 3685 4825 2605 3715 3712.94 0.66 0 -31 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 311 21.51 0.40 12 0.02 172.00 9366.00 4735 20240221 -21.86 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4700 -21.28 20240304 3040 21.71 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
5 20250228 130242 57 100.00 KOSDAQ 금속 N N N N N 3725 10 2 0.27 4770240 1285 76.72 3715 3730 3685 4825 2605 3715 3712.25 0.66 0 -31 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 313 21.66 0.40 12 0.02 172.00 9366.00 4735 20240221 -21.33 3040 20240805 22.53 3900 -4.49 20250131 3620 2.90 20250122 4700 -20.74 20240304 3040 22.53 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
6 20250228 120240 57 100.00 KOSDAQ 금속 N N N N N 3715 0 3 0.00 3897865 1050 62.69 3715 3730 3685 4825 2605 3715 3712.25 0.66 0 -31 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 312 21.60 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.54 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4700 -20.96 20240304 3040 22.20 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
7 20250228 110241 57 100.00 KOSDAQ 금속 N N N N N 3715 0 3 0.00 3693540 995 59.40 3715 3730 3685 4825 2605 3715 3712.10 0.66 0 -31 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 312 21.60 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.54 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4700 -20.96 20240304 3040 22.20 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
8 20250228 100240 57 100.00 KOSDAQ 금속 N N N N N 3730 15 2 0.40 2325520 626 37.37 3715 3730 3705 4825 2605 3715 3714.89 0.66 0 -31 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 313 21.69 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.22 3040 20240805 22.70 3900 -4.36 20250131 3620 3.04 20250122 4700 -20.64 20240304 3040 22.70 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
9 20250228 090242 57 100.00 KOSDAQ 금속 N N N N N 3715 0 3 0.00 1370835 369 22.03 3715 3715 3715 4825 2605 3715 3715.00 0.66 0 0 3758 3736 3713 3691 3668 3725 3680 42 1110 500 2600 5 1 8404800 312 21.60 0.40 12 0.00 172.00 9366.00 4735 20240221 -21.54 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4700 -20.96 20240304 3040 22.20 20240805 0.43 N 008470 500 42 억 55258 N N 0 N 00 N
10 20250227 160239 57 100.00 KOSDAQ 금속 N N N N N 3715 -5 5 -0.13 6208430 1673 47.37 3735 3735 3690 4835 2605 3720 3710.96 0.67 0 -723 3736 3727 3711 3702 3686 3732 3707 42 1115 500 2600 5 1 8404800 312 21.60 0.40 12 0.02 172.00 9366.00 4735 20240221 -21.54 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4700 -20.96 20240304 3040 22.20 20240805 0.43 N 008470 500 42 억 55939 N N 0 N 00 N
11 20250227 150240 57 100.00 KOSDAQ 금속 N N N N N 3690 -30 5 -0.81 6163850 1661 47.03 3735 3735 3690 4835 2605 3720 3710.93 0.67 0 -711 3736 3727 3711 3702 3686 3732 3707 42 1115 500 2600 5 1 8404800 310 21.45 0.39 12 0.02 172.00 9366.00 4735 20240221 -22.07 3040 20240805 21.38 3900 -5.38 20250131 3620 1.93 20250122 4700 -21.49 20240304 3040 21.38 20240805 0.43 N 008470 500 42 억 55939 N N 0 N 00 N
12 20250227 140240 57 100.00 KOSDAQ 금속 N N N N N 3715 -5 5 -0.13 4814470 1296 36.69 3735 3735 3695 4835 2605 3720 3714.87 0.67 0 -681 3736 3727 3711 3702 3686 3732 3707 42 1115 500 2600 5 1 8404800 312 21.60 0.40 12 0.02 172.00 9366.00 4735 20240221 -21.54 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4700 -20.96 20240304 3040 22.20 20240805 0.43 N 008470 500 42 억 55939 N N 0 N 00 N