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
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
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
20250218,130233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,15,2,0.40,7291815,1932,110.09,3785,3785,3770,4885,2635,3760,3774.23,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.95,0.40,12,0.02,172.00,9366.00,4735,20240221,-20.27,3040,20240805,24.18,3900,-3.21,20250131,3620,4.28,20250122,4735,-20.27,20240221,3040,24.18,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250218,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,10,2,0.27,4686515,1241,70.71,3785,3785,3770,4885,2635,3760,3776.40,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.92,0.40,12,0.01,172.00,9366.00,4735,20240221,-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
20250218,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,15,2,0.40,2430935,644,36.70,3785,3785,3770,4885,2635,3760,3774.74,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.95,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.27,3040,20240805,24.18,3900,-3.21,20250131,3620,4.28,20250122,4735,-20.27,20240221,3040,24.18,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250218,100234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,10,2,0.27,1580605,419,23.87,3785,3785,3770,4885,2635,3760,3772.33,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,317,21.92,0.40,12,0.00,172.00,9366.00,4735,20240221,-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
20250218,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,25,2,0.66,200605,53,3.02,3785,3785,3785,4885,2635,3760,3785.00,0.66,0,0,3800,3780,3745,3725,3690,3790,3735,42,1125,500,2630,5,1,8404800,318,22.01,0.40,12,0.00,172.00,9366.00,4735,20240221,-20.06,3040,20240805,24.51,3900,-2.95,20250131,3620,4.56,20250122,4735,-20.06,20240221,3040,24.51,20240805,0.43,N,008470,500,42 억,,55288,N,N,0,N,00,N
20250217,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,5,2,0.13,6567270,1755,41.96,3750,3765,3710,4880,2630,3755,3742.03,0.66,0,-2,3791,3772,3736,3717,3681,3782,3727,42,1125,500,2620,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,4735,20240221,-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,,55290,N,N,0,N,00,N
20250217,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,5,2,0.13,6134670,1640,39.21,3750,3760,3710,4880,2630,3755,3740.65,0.66,0,11,3791,3772,3736,3717,3681,3782,3727,42,1125,500,2620,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,4735,20240221,-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,,55290,N,N,0,N,00,N
20250217,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,0,3,0.00,5943140,1589,37.99,3750,3760,3710,4880,2630,3755,3740.18,0.66,0,11,3791,3772,3736,3717,3681,3782,3727,42,1125,500,2620,5,1,8404800,316,21.83,0.40,12,0.02,172.00,9366.00,4735,20240221,-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,,55290,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 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
3 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
4 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
5 20250218 130233 57 100.00 KOSDAQ 금속 N N N N N 3775 15 2 0.40 7291815 1932 110.09 3785 3785 3770 4885 2635 3760 3774.23 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.95 0.40 12 0.02 172.00 9366.00 4735 20240221 -20.27 3040 20240805 24.18 3900 -3.21 20250131 3620 4.28 20250122 4735 -20.27 20240221 3040 24.18 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
6 20250218 120234 57 100.00 KOSDAQ 금속 N N N N N 3770 10 2 0.27 4686515 1241 70.71 3785 3785 3770 4885 2635 3760 3776.40 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.92 0.40 12 0.01 172.00 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 20250218 110234 57 100.00 KOSDAQ 금속 N N N N N 3775 15 2 0.40 2430935 644 36.70 3785 3785 3770 4885 2635 3760 3774.74 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.95 0.40 12 0.01 172.00 9366.00 4735 20240221 -20.27 3040 20240805 24.18 3900 -3.21 20250131 3620 4.28 20250122 4735 -20.27 20240221 3040 24.18 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
8 20250218 100234 57 100.00 KOSDAQ 금속 N N N N N 3770 10 2 0.27 1580605 419 23.87 3785 3785 3770 4885 2635 3760 3772.33 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 317 21.92 0.40 12 0.00 172.00 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 20250218 090234 57 100.00 KOSDAQ 금속 N N N N N 3785 25 2 0.66 200605 53 3.02 3785 3785 3785 4885 2635 3760 3785.00 0.66 0 0 3800 3780 3745 3725 3690 3790 3735 42 1125 500 2630 5 1 8404800 318 22.01 0.40 12 0.00 172.00 9366.00 4735 20240221 -20.06 3040 20240805 24.51 3900 -2.95 20250131 3620 4.56 20250122 4735 -20.06 20240221 3040 24.51 20240805 0.43 N 008470 500 42 억 55288 N N 0 N 00 N
10 20250217 160233 57 100.00 KOSDAQ 금속 N N N N N 3760 5 2 0.13 6567270 1755 41.96 3750 3765 3710 4880 2630 3755 3742.03 0.66 0 -2 3791 3772 3736 3717 3681 3782 3727 42 1125 500 2620 5 1 8404800 316 21.86 0.40 12 0.02 172.00 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 55290 N N 0 N 00 N
11 20250217 150234 57 100.00 KOSDAQ 금속 N N N N N 3760 5 2 0.13 6134670 1640 39.21 3750 3760 3710 4880 2630 3755 3740.65 0.66 0 11 3791 3772 3736 3717 3681 3782 3727 42 1125 500 2620 5 1 8404800 316 21.86 0.40 12 0.02 172.00 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 55290 N N 0 N 00 N
12 20250217 140233 57 100.00 KOSDAQ 금속 N N N N N 3755 0 3 0.00 5943140 1589 37.99 3750 3760 3710 4880 2630 3755 3740.18 0.66 0 11 3791 3772 3736 3717 3681 3782 3727 42 1125 500 2620 5 1 8404800 316 21.83 0.40 12 0.02 172.00 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 55290 N N 0 N 00 N