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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008470/price/prices-20250401.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
20250407,160223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,-125,5,-3.61,14406995,4215,118.10,3570,3570,3340,4500,2430,3465,3418.03,1.39,0,50,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,281,16.62,0.35,12,0.05,201.00,9518.00,4490,20240402,-25.61,3040,20240805,9.87,3900,-14.36,20250131,3340,0.00,20250407,4385,-23.83,20240502,3040,9.87,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,150225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-70,5,-2.02,13060735,3812,106.81,3570,3570,3345,4500,2430,3465,3426.22,1.39,0,396,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,285,16.89,0.36,12,0.05,201.00,9518.00,4490,20240402,-24.39,3040,20240805,11.68,3900,-12.95,20250131,3345,1.49,20250407,4385,-22.58,20240502,3040,11.68,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-65,5,-1.88,11301100,3289,92.15,3570,3570,3345,4500,2430,3465,3436.03,1.39,0,74,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,286,16.92,0.36,12,0.04,201.00,9518.00,4490,20240402,-24.28,3040,20240805,11.84,3900,-12.82,20250131,3345,1.64,20250407,4385,-22.46,20240502,3040,11.84,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,130224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-30,5,-0.87,7734065,2236,62.65,3570,3570,3410,4500,2430,3465,3458.88,1.39,0,109,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,289,17.09,0.36,12,0.03,201.00,9518.00,4490,20240402,-23.50,3040,20240805,12.99,3900,-11.92,20250131,3395,1.18,20250327,4385,-21.66,20240502,3040,12.99,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,120224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,5,2,0.14,6590330,1903,53.32,3570,3570,3410,4500,2430,3465,3463.13,1.39,0,114,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,292,17.26,0.36,12,0.02,201.00,9518.00,4490,20240402,-22.72,3040,20240805,14.14,3900,-11.03,20250131,3395,2.21,20250327,4385,-20.87,20240502,3040,14.14,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,110224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,15,2,0.43,6215535,1795,50.29,3570,3570,3410,4500,2430,3465,3462.69,1.39,0,114,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,292,17.31,0.37,12,0.02,201.00,9518.00,4490,20240402,-22.49,3040,20240805,14.47,3900,-10.77,20250131,3395,2.50,20250327,4385,-20.64,20240502,3040,14.47,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,100224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,15,2,0.43,4440240,1284,35.98,3570,3570,3410,4500,2430,3465,3458.13,1.39,0,114,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,292,17.31,0.37,12,0.02,201.00,9518.00,4490,20240402,-22.49,3040,20240805,14.47,3900,-10.77,20250131,3395,2.50,20250327,4385,-20.64,20240502,3040,14.47,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250407,090224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3570,105,2,3.03,49980,14,0.39,3570,3570,3570,4500,2430,3465,3570.00,1.39,0,0,3515,3490,3475,3450,3435,3482,3442,42,1035,500,2420,5,1,8404800,300,17.76,0.38,12,0.00,201.00,9518.00,4490,20240402,-20.49,3040,20240805,17.43,3900,-8.46,20250131,3395,5.15,20250327,4385,-18.59,20240502,3040,17.43,20240805,0.43,Y,008470,500,42 억,,117045,N,N,0,N,00,N
20250404,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-5,5,-0.14,12391515,3569,57.49,3470,3500,3460,4510,2430,3470,3471.99,1.39,0,33,3543,3506,3478,3441,3413,3492,3427,42,1040,500,2420,5,1,8404800,291,17.24,0.36,12,0.04,201.00,9518.00,4490,20240402,-22.83,3040,20240805,13.98,3900,-11.15,20250131,3395,2.06,20250327,4445,-22.05,20240405,3040,13.98,20240805,0.43,Y,008470,500,42 억,,117012,N,N,0,N,00,N
20250404,150225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,5,2,0.14,8656515,2492,40.14,3470,3500,3460,4510,2430,3470,3473.72,1.39,0,339,3543,3506,3478,3441,3413,3492,3427,42,1040,500,2420,5,1,8404800,292,17.29,0.37,12,0.03,201.00,9518.00,4490,20240402,-22.61,3040,20240805,14.31,3900,-10.90,20250131,3395,2.36,20250327,4445,-21.82,20240405,3040,14.31,20240805,0.43,Y,008470,500,42 억,,117012,N,N,0,N,00,N
20250404,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3490,20,2,0.58,3807195,1093,17.61,3470,3500,3470,4510,2430,3470,3483.25,1.39,0,54,3543,3506,3478,3441,3413,3492,3427,42,1040,500,2420,5,1,8404800,293,17.36,0.37,12,0.01,201.00,9518.00,4490,20240402,-22.27,3040,20240805,14.80,3900,-10.51,20250131,3395,2.80,20250327,4445,-21.48,20240405,3040,14.80,20240805,0.43,Y,008470,500,42 억,,117012,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 20250407 160223 57 100.00 KOSDAQ 금속 N N N N N 3340 -125 5 -3.61 14406995 4215 118.10 3570 3570 3340 4500 2430 3465 3418.03 1.39 0 50 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 281 16.62 0.35 12 0.05 201.00 9518.00 4490 20240402 -25.61 3040 20240805 9.87 3900 -14.36 20250131 3340 0.00 20250407 4385 -23.83 20240502 3040 9.87 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
3 20250407 150225 57 100.00 KOSDAQ 금속 N N N N N 3395 -70 5 -2.02 13060735 3812 106.81 3570 3570 3345 4500 2430 3465 3426.22 1.39 0 396 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 285 16.89 0.36 12 0.05 201.00 9518.00 4490 20240402 -24.39 3040 20240805 11.68 3900 -12.95 20250131 3345 1.49 20250407 4385 -22.58 20240502 3040 11.68 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
4 20250407 140225 57 100.00 KOSDAQ 금속 N N N N N 3400 -65 5 -1.88 11301100 3289 92.15 3570 3570 3345 4500 2430 3465 3436.03 1.39 0 74 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 286 16.92 0.36 12 0.04 201.00 9518.00 4490 20240402 -24.28 3040 20240805 11.84 3900 -12.82 20250131 3345 1.64 20250407 4385 -22.46 20240502 3040 11.84 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
5 20250407 130224 57 100.00 KOSDAQ 금속 N N N N N 3435 -30 5 -0.87 7734065 2236 62.65 3570 3570 3410 4500 2430 3465 3458.88 1.39 0 109 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 289 17.09 0.36 12 0.03 201.00 9518.00 4490 20240402 -23.50 3040 20240805 12.99 3900 -11.92 20250131 3395 1.18 20250327 4385 -21.66 20240502 3040 12.99 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
6 20250407 120224 57 100.00 KOSDAQ 금속 N N N N N 3470 5 2 0.14 6590330 1903 53.32 3570 3570 3410 4500 2430 3465 3463.13 1.39 0 114 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 292 17.26 0.36 12 0.02 201.00 9518.00 4490 20240402 -22.72 3040 20240805 14.14 3900 -11.03 20250131 3395 2.21 20250327 4385 -20.87 20240502 3040 14.14 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
7 20250407 110224 57 100.00 KOSDAQ 금속 N N N N N 3480 15 2 0.43 6215535 1795 50.29 3570 3570 3410 4500 2430 3465 3462.69 1.39 0 114 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 292 17.31 0.37 12 0.02 201.00 9518.00 4490 20240402 -22.49 3040 20240805 14.47 3900 -10.77 20250131 3395 2.50 20250327 4385 -20.64 20240502 3040 14.47 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
8 20250407 100224 57 100.00 KOSDAQ 금속 N N N N N 3480 15 2 0.43 4440240 1284 35.98 3570 3570 3410 4500 2430 3465 3458.13 1.39 0 114 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 292 17.31 0.37 12 0.02 201.00 9518.00 4490 20240402 -22.49 3040 20240805 14.47 3900 -10.77 20250131 3395 2.50 20250327 4385 -20.64 20240502 3040 14.47 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
9 20250407 090224 57 100.00 KOSDAQ 금속 N N N N N 3570 105 2 3.03 49980 14 0.39 3570 3570 3570 4500 2430 3465 3570.00 1.39 0 0 3515 3490 3475 3450 3435 3482 3442 42 1035 500 2420 5 1 8404800 300 17.76 0.38 12 0.00 201.00 9518.00 4490 20240402 -20.49 3040 20240805 17.43 3900 -8.46 20250131 3395 5.15 20250327 4385 -18.59 20240502 3040 17.43 20240805 0.43 Y 008470 500 42 억 117045 N N 0 N 00 N
10 20250404 160224 57 100.00 KOSDAQ 금속 N N N N N 3465 -5 5 -0.14 12391515 3569 57.49 3470 3500 3460 4510 2430 3470 3471.99 1.39 0 33 3543 3506 3478 3441 3413 3492 3427 42 1040 500 2420 5 1 8404800 291 17.24 0.36 12 0.04 201.00 9518.00 4490 20240402 -22.83 3040 20240805 13.98 3900 -11.15 20250131 3395 2.06 20250327 4445 -22.05 20240405 3040 13.98 20240805 0.43 Y 008470 500 42 억 117012 N N 0 N 00 N
11 20250404 150225 57 100.00 KOSDAQ 금속 N N N N N 3475 5 2 0.14 8656515 2492 40.14 3470 3500 3460 4510 2430 3470 3473.72 1.39 0 339 3543 3506 3478 3441 3413 3492 3427 42 1040 500 2420 5 1 8404800 292 17.29 0.37 12 0.03 201.00 9518.00 4490 20240402 -22.61 3040 20240805 14.31 3900 -10.90 20250131 3395 2.36 20250327 4445 -21.82 20240405 3040 14.31 20240805 0.43 Y 008470 500 42 억 117012 N N 0 N 00 N
12 20250404 140226 57 100.00 KOSDAQ 금속 N N N N N 3490 20 2 0.58 3807195 1093 17.61 3470 3500 3470 4510 2430 3470 3483.25 1.39 0 54 3543 3506 3478 3441 3413 3492 3427 42 1040 500 2420 5 1 8404800 293 17.36 0.37 12 0.01 201.00 9518.00 4490 20240402 -22.27 3040 20240805 14.80 3900 -10.51 20250131 3395 2.80 20250327 4445 -21.48 20240405 3040 14.80 20240805 0.43 Y 008470 500 42 억 117012 N N 0 N 00 N