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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,16756925,4480,194.36,3770,3770,3710,4900,2640,3770,3740.39,0.66,0,0,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.05,172.00,9366.00,4735,20240221,-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
20250219,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-30,5,-0.80,12944295,3467,150.41,3770,3770,3710,4900,2640,3770,3733.57,0.66,0,101,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,314,21.74,0.40,12,0.04,172.00,9366.00,4735,20240221,-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,,55288,N,N,0,N,00,N
20250219,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-40,5,-1.06,8758490,2345,101.74,3770,3770,3710,4900,2640,3770,3734.96,0.66,0,21,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,313,21.69,0.40,12,0.03,172.00,9366.00,4735,20240221,-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,,55288,N,N,0,N,00,N
20250219,130234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-40,5,-1.06,6425055,1718,74.53,3770,3770,3715,4900,2640,3770,3739.85,0.66,0,21,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,313,21.69,0.40,12,0.02,172.00,9366.00,4735,20240221,-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,,55288,N,N,0,N,00,N
20250219,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,4185205,1119,48.55,3770,3770,3715,4900,2640,3770,3740.13,0.66,0,30,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.01,172.00,9366.00,4735,20240221,-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
20250219,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,524030,139,6.03,3770,3770,3770,4900,2640,3770,3770.00,0.66,0,30,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.00,172.00,9366.00,4735,20240221,-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
20250219,100234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,524030,139,6.03,3770,3770,3770,4900,2640,3770,3770.00,0.66,0,30,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.00,172.00,9366.00,4735,20240221,-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
20250219,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,188500,50,2.17,3770,3770,3770,4900,2640,3770,3770.00,0.66,0,0,3790,3780,3775,3765,3760,3777,3762,42,1130,500,2630,5,1,8404800,317,21.92,0.40,12,0.00,172.00,9366.00,4735,20240221,-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
20250218,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,10,2,0.27,8695535,2304,131.28,3785,3785,3770,4885,2635,3760,3774.10,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.92,0.40,12,0.03,172.00,9366.00,4735,20240221,-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
20250218,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,20,2,0.53,7941535,2104,119.89,3785,3785,3770,4885,2635,3760,3774.49,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,318,21.98,0.40,12,0.03,172.00,9366.00,4735,20240221,-20.17,3040,20240805,24.34,3900,-3.08,20250131,3620,4.42,20250122,4735,-20.17,20240221,3040,24.34,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250218,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,10,2,0.27,7389860,1958,111.57,3785,3785,3770,4885,2635,3760,3774.19,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.92,0.40,12,0.02,172.00,9366.00,4735,20240221,-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 20250219 160233 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 16756925 4480 194.36 3770 3770 3710 4900 2640 3770 3740.39 0.66 0 0 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 317 21.92 0.40 12 0.05 172.00 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
3 20250219 150235 57 100.00 KOSDAQ 금속 N N N N N 3740 -30 5 -0.80 12944295 3467 150.41 3770 3770 3710 4900 2640 3770 3733.57 0.66 0 101 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 314 21.74 0.40 12 0.04 172.00 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 55288 N N 0 N 00 N
4 20250219 140234 57 100.00 KOSDAQ 금속 N N N N N 3730 -40 5 -1.06 8758490 2345 101.74 3770 3770 3710 4900 2640 3770 3734.96 0.66 0 21 3790 3780 3775 3765 3760 3777 3762 42 1130 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 55288 N N 0 N 00 N
5 20250219 130234 57 100.00 KOSDAQ 금속 N N N N N 3730 -40 5 -1.06 6425055 1718 74.53 3770 3770 3715 4900 2640 3770 3739.85 0.66 0 21 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 313 21.69 0.40 12 0.02 172.00 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 55288 N N 0 N 00 N
6 20250219 120234 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 4185205 1119 48.55 3770 3770 3715 4900 2640 3770 3740.13 0.66 0 30 3790 3780 3775 3765 3760 3777 3762 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
7 20250219 110234 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 524030 139 6.03 3770 3770 3770 4900 2640 3770 3770.00 0.66 0 30 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 317 21.92 0.40 12 0.00 172.00 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
8 20250219 100234 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 524030 139 6.03 3770 3770 3770 4900 2640 3770 3770.00 0.66 0 30 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 317 21.92 0.40 12 0.00 172.00 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
9 20250219 090235 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 188500 50 2.17 3770 3770 3770 4900 2640 3770 3770.00 0.66 0 0 3790 3780 3775 3765 3760 3777 3762 42 1130 500 2630 5 1 8404800 317 21.92 0.40 12 0.00 172.00 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
10 20250218 160234 57 100.00 KOSDAQ 금속 N N N N N 3770 10 2 0.27 8695535 2304 131.28 3785 3785 3770 4885 2635 3760 3774.10 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.92 0.40 12 0.03 172.00 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
11 20250218 150234 57 100.00 KOSDAQ 금속 N N N N N 3780 20 2 0.53 7941535 2104 119.89 3785 3785 3770 4885 2635 3760 3774.49 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 318 21.98 0.40 12 0.03 172.00 9366.00 4735 20240221 -20.17 3040 20240805 24.34 3900 -3.08 20250131 3620 4.42 20250122 4735 -20.17 20240221 3040 24.34 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
12 20250218 140235 57 100.00 KOSDAQ 금속 N N N N N 3770 10 2 0.27 7389860 1958 111.57 3785 3785 3770 4885 2635 3760 3774.19 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.92 0.40 12 0.02 172.00 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