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
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
20250221,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-30,5,-0.80,11004965,2948,503.07,3755,3755,3720,4885,2635,3760,3733.03,0.66,0,0,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,313,21.69,0.40,12,0.04,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4735,-21.22,20240221,3040,22.70,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-30,5,-0.80,10270455,2751,469.45,3755,3755,3725,4885,2635,3760,3733.35,0.66,0,142,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,313,21.69,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4735,-21.22,20240221,3040,22.70,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,3871435,1035,176.62,3755,3755,3735,4885,2635,3760,3740.52,0.66,0,48,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,314,21.74,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.01,3040,20240805,23.03,3900,-4.10,20250131,3620,3.31,20250122,4735,-21.01,20240221,3040,23.03,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,3706875,991,169.11,3755,3755,3735,4885,2635,3760,3740.54,0.66,0,48,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,314,21.74,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.01,3040,20240805,23.03,3900,-4.10,20250131,3620,3.31,20250122,4735,-21.01,20240221,3040,23.03,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,120237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,3359410,898,153.24,3755,3755,3735,4885,2635,3760,3740.99,0.66,0,48,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,314,21.74,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.01,3040,20240805,23.03,3900,-4.10,20250131,3620,3.31,20250122,4735,-21.01,20240221,3040,23.03,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,1420135,379,64.68,3755,3755,3740,4885,2635,3760,3747.06,0.66,0,0,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,314,21.74,0.40,12,0.00,172.00,9366.00,4735,20240221,-21.01,3040,20240805,23.03,3900,-4.10,20250131,3620,3.31,20250122,4735,-21.01,20240221,3040,23.03,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,100236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-5,5,-0.13,1184380,316,53.92,3755,3755,3740,4885,2635,3760,3748.04,0.66,0,0,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,316,21.83,0.40,12,0.00,172.00,9366.00,4735,20240221,-20.70,3040,20240805,23.52,3900,-3.72,20250131,3620,3.73,20250122,4735,-20.70,20240221,3040,23.52,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250221,090236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-5,5,-0.13,559495,149,25.43,3755,3755,3755,4885,2635,3760,3755.00,0.66,0,0,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,316,21.83,0.40,12,0.00,172.00,9366.00,4735,20240221,-20.70,3040,20240805,23.52,3900,-3.72,20250131,3620,3.73,20250122,4735,-20.70,20240221,3040,23.52,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N
20250220,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-10,5,-0.27,2205885,586,13.08,3750,3775,3750,4900,2640,3770,3764.31,0.66,0,-19,3810,3790,3750,3730,3690,3800,3740,42,1130,500,2630,5,1,8404800,316,21.86,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250220,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-10,5,-0.27,1931405,513,11.45,3750,3775,3750,4900,2640,3770,3764.92,0.66,0,-19,3810,3790,3750,3730,3690,3800,3740,42,1130,500,2630,5,1,8404800,316,21.86,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250220,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,1871195,497,11.09,3750,3775,3750,4900,2640,3770,3764.98,0.66,0,-19,3810,3790,3750,3730,3690,3800,3740,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.38,3040,20240805,24.01,3900,-3.33,20250131,3620,4.14,20250122,4735,-20.38,20240221,3040,24.01,20240805,0.43,N,008470,500,42 억,,55288,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 160236 57 100.00 KOSDAQ 금속 N N N N N 3730 -30 5 -0.80 11004965 2948 503.07 3755 3755 3720 4885 2635 3760 3733.03 0.66 0 0 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 313 21.69 0.40 12 0.04 172.00 9366.00 4735 20240221 -21.22 3040 20240805 22.70 3900 -4.36 20250131 3620 3.04 20250122 4735 -21.22 20240221 3040 22.70 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
3 20250221 150237 57 100.00 KOSDAQ 금속 N N N N N 3730 -30 5 -0.80 10270455 2751 469.45 3755 3755 3725 4885 2635 3760 3733.35 0.66 0 142 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 313 21.69 0.40 12 0.03 172.00 9366.00 4735 20240221 -21.22 3040 20240805 22.70 3900 -4.36 20250131 3620 3.04 20250122 4735 -21.22 20240221 3040 22.70 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
4 20250221 140236 57 100.00 KOSDAQ 금속 N N N N N 3740 -20 5 -0.53 3871435 1035 176.62 3755 3755 3735 4885 2635 3760 3740.52 0.66 0 48 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 314 21.74 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.01 3040 20240805 23.03 3900 -4.10 20250131 3620 3.31 20250122 4735 -21.01 20240221 3040 23.03 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
5 20250221 130236 57 100.00 KOSDAQ 금속 N N N N N 3740 -20 5 -0.53 3706875 991 169.11 3755 3755 3735 4885 2635 3760 3740.54 0.66 0 48 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 314 21.74 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.01 3040 20240805 23.03 3900 -4.10 20250131 3620 3.31 20250122 4735 -21.01 20240221 3040 23.03 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
6 20250221 120237 57 100.00 KOSDAQ 금속 N N N N N 3740 -20 5 -0.53 3359410 898 153.24 3755 3755 3735 4885 2635 3760 3740.99 0.66 0 48 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 314 21.74 0.40 12 0.01 172.00 9366.00 4735 20240221 -21.01 3040 20240805 23.03 3900 -4.10 20250131 3620 3.31 20250122 4735 -21.01 20240221 3040 23.03 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
7 20250221 110236 57 100.00 KOSDAQ 금속 N N N N N 3740 -20 5 -0.53 1420135 379 64.68 3755 3755 3740 4885 2635 3760 3747.06 0.66 0 0 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 314 21.74 0.40 12 0.00 172.00 9366.00 4735 20240221 -21.01 3040 20240805 23.03 3900 -4.10 20250131 3620 3.31 20250122 4735 -21.01 20240221 3040 23.03 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
8 20250221 100236 57 100.00 KOSDAQ 금속 N N N N N 3755 -5 5 -0.13 1184380 316 53.92 3755 3755 3740 4885 2635 3760 3748.04 0.66 0 0 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 316 21.83 0.40 12 0.00 172.00 9366.00 4735 20240221 -20.70 3040 20240805 23.52 3900 -3.72 20250131 3620 3.73 20250122 4735 -20.70 20240221 3040 23.52 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
9 20250221 090236 57 100.00 KOSDAQ 금속 N N N N N 3755 -5 5 -0.13 559495 149 25.43 3755 3755 3755 4885 2635 3760 3755.00 0.66 0 0 3786 3772 3761 3747 3736 3780 3755 42 1125 500 2630 5 1 8404800 316 21.83 0.40 12 0.00 172.00 9366.00 4735 20240221 -20.70 3040 20240805 23.52 3900 -3.72 20250131 3620 3.73 20250122 4735 -20.70 20240221 3040 23.52 20240805 0.43 N 008470 500 42 억 55269 N N 0 N 00 N
10 20250220 160235 57 100.00 KOSDAQ 금속 N N N N N 3760 -10 5 -0.27 2205885 586 13.08 3750 3775 3750 4900 2640 3770 3764.31 0.66 0 -19 3810 3790 3750 3730 3690 3800 3740 42 1130 500 2630 5 1 8404800 316 21.86 0.40 12 0.01 172.00 9366.00 4735 20240221 -20.59 3040 20240805 23.68 3900 -3.59 20250131 3620 3.87 20250122 4735 -20.59 20240221 3040 23.68 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
11 20250220 150235 57 100.00 KOSDAQ 금속 N N N N N 3760 -10 5 -0.27 1931405 513 11.45 3750 3775 3750 4900 2640 3770 3764.92 0.66 0 -19 3810 3790 3750 3730 3690 3800 3740 42 1130 500 2630 5 1 8404800 316 21.86 0.40 12 0.01 172.00 9366.00 4735 20240221 -20.59 3040 20240805 23.68 3900 -3.59 20250131 3620 3.87 20250122 4735 -20.59 20240221 3040 23.68 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
12 20250220 140236 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 1871195 497 11.09 3750 3775 3750 4900 2640 3770 3764.98 0.66 0 -19 3810 3790 3750 3730 3690 3800 3740 42 1130 500 2630 5 1 8404800 317 21.92 0.40 12 0.01 172.00 9366.00 4735 20240221 -20.38 3040 20240805 24.01 3900 -3.33 20250131 3620 4.14 20250122 4735 -20.38 20240221 3040 24.01 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N