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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,70,2,2.07,53913675,15940,195.03,3380,3450,3340,4390,2370,3380,3382.29,1.40,0,-5916,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,290,17.16,0.36,12,0.19,201.00,9518.00,4490,20240402,-23.16,3040,20240805,13.49,3900,-11.54,20250131,3140,9.87,20250409,4385,-21.32,20240502,3040,13.49,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,150229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,65,2,1.92,52397785,15500,189.65,3380,3450,3340,4390,2370,3380,3380.50,1.40,0,-5916,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,290,17.14,0.36,12,0.18,201.00,9518.00,4490,20240402,-23.27,3040,20240805,13.32,3900,-11.67,20250131,3140,9.71,20250409,4385,-21.44,20240502,3040,13.32,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,40,2,1.18,46347795,13734,168.04,3380,3420,3340,4390,2370,3380,3374.68,1.40,0,-5974,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,287,17.01,0.36,12,0.16,201.00,9518.00,4490,20240402,-23.83,3040,20240805,12.50,3900,-12.31,20250131,3140,8.92,20250409,4385,-22.01,20240502,3040,12.50,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,130229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,5,2,0.15,42962160,12740,155.88,3380,3385,3340,4390,2370,3380,3372.23,1.40,0,-6025,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,285,16.84,0.36,12,0.15,201.00,9518.00,4490,20240402,-24.61,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4385,-22.81,20240502,3040,11.35,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,120229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-5,5,-0.15,38215615,11334,138.68,3380,3380,3340,4390,2370,3380,3371.77,1.40,0,-6050,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,284,16.79,0.35,12,0.13,201.00,9518.00,4490,20240402,-24.83,3040,20240805,11.02,3900,-13.46,20250131,3140,7.48,20250409,4385,-23.03,20240502,3040,11.02,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,110228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-5,5,-0.15,31220080,9255,113.24,3380,3380,3345,4390,2370,3380,3373.32,1.40,0,-6137,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,284,16.79,0.35,12,0.11,201.00,9518.00,4490,20240402,-24.83,3040,20240805,11.02,3900,-13.46,20250131,3140,7.48,20250409,4385,-23.03,20240502,3040,11.02,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,100229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-20,5,-0.59,3603830,1070,13.09,3380,3380,3360,4390,2370,3380,3368.07,1.40,0,1,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,282,16.72,0.35,12,0.01,201.00,9518.00,4490,20240402,-25.17,3040,20240805,10.53,3900,-13.85,20250131,3140,7.01,20250409,4385,-23.38,20240502,3040,10.53,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250414,090229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,0,3,0.00,70980,21,0.26,3380,3380,3380,4390,2370,3380,3380.00,1.40,0,0,3446,3412,3346,3312,3246,3430,3330,42,1010,500,2360,5,1,8404800,284,16.82,0.36,12,0.00,201.00,9518.00,4490,20240402,-24.72,3040,20240805,11.18,3900,-13.33,20250131,3140,7.64,20250409,4385,-22.92,20240502,3040,11.18,20240805,0.43,Y,008470,500,42 억,,117435,N,N,0,N,00,N
20250411,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,100,2,3.05,26999030,8173,89.29,3305,3380,3280,4260,2300,3280,3303.44,1.40,0,147,3326,3302,3266,3242,3206,3315,3255,42,980,500,2290,5,1,8404800,284,16.82,0.36,12,0.10,201.00,9518.00,4490,20240402,-24.72,3040,20240805,11.18,3900,-13.33,20250131,3140,7.64,20250409,4385,-22.92,20240502,3040,11.18,20240805,0.43,Y,008470,500,42 억,,117288,N,N,0,N,00,N
20250411,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,60,2,1.83,24427655,7409,80.95,3305,3345,3280,4260,2300,3280,3297.02,1.40,0,167,3326,3302,3266,3242,3206,3315,3255,42,980,500,2290,5,1,8404800,281,16.62,0.35,12,0.09,201.00,9518.00,4490,20240402,-25.61,3040,20240805,9.87,3900,-14.36,20250131,3140,6.37,20250409,4385,-23.83,20240502,3040,9.87,20240805,0.43,Y,008470,500,42 억,,117288,N,N,0,N,00,N
20250411,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,60,2,1.83,24134610,7321,79.98,3305,3345,3280,4260,2300,3280,3296.63,1.40,0,160,3326,3302,3266,3242,3206,3315,3255,42,980,500,2290,5,1,8404800,281,16.62,0.35,12,0.09,201.00,9518.00,4490,20240402,-25.61,3040,20240805,9.87,3900,-14.36,20250131,3140,6.37,20250409,4385,-23.83,20240502,3040,9.87,20240805,0.43,Y,008470,500,42 억,,117288,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 20250414 160228 57 100.00 KOSDAQ 금속 N N N N N 3450 70 2 2.07 53913675 15940 195.03 3380 3450 3340 4390 2370 3380 3382.29 1.40 0 -5916 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 290 17.16 0.36 12 0.19 201.00 9518.00 4490 20240402 -23.16 3040 20240805 13.49 3900 -11.54 20250131 3140 9.87 20250409 4385 -21.32 20240502 3040 13.49 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
3 20250414 150229 57 100.00 KOSDAQ 금속 N N N N N 3445 65 2 1.92 52397785 15500 189.65 3380 3450 3340 4390 2370 3380 3380.50 1.40 0 -5916 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 290 17.14 0.36 12 0.18 201.00 9518.00 4490 20240402 -23.27 3040 20240805 13.32 3900 -11.67 20250131 3140 9.71 20250409 4385 -21.44 20240502 3040 13.32 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
4 20250414 140228 57 100.00 KOSDAQ 금속 N N N N N 3420 40 2 1.18 46347795 13734 168.04 3380 3420 3340 4390 2370 3380 3374.68 1.40 0 -5974 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 287 17.01 0.36 12 0.16 201.00 9518.00 4490 20240402 -23.83 3040 20240805 12.50 3900 -12.31 20250131 3140 8.92 20250409 4385 -22.01 20240502 3040 12.50 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
5 20250414 130229 57 100.00 KOSDAQ 금속 N N N N N 3385 5 2 0.15 42962160 12740 155.88 3380 3385 3340 4390 2370 3380 3372.23 1.40 0 -6025 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 285 16.84 0.36 12 0.15 201.00 9518.00 4490 20240402 -24.61 3040 20240805 11.35 3900 -13.21 20250131 3140 7.80 20250409 4385 -22.81 20240502 3040 11.35 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
6 20250414 120229 57 100.00 KOSDAQ 금속 N N N N N 3375 -5 5 -0.15 38215615 11334 138.68 3380 3380 3340 4390 2370 3380 3371.77 1.40 0 -6050 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 284 16.79 0.35 12 0.13 201.00 9518.00 4490 20240402 -24.83 3040 20240805 11.02 3900 -13.46 20250131 3140 7.48 20250409 4385 -23.03 20240502 3040 11.02 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
7 20250414 110228 57 100.00 KOSDAQ 금속 N N N N N 3375 -5 5 -0.15 31220080 9255 113.24 3380 3380 3345 4390 2370 3380 3373.32 1.40 0 -6137 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 284 16.79 0.35 12 0.11 201.00 9518.00 4490 20240402 -24.83 3040 20240805 11.02 3900 -13.46 20250131 3140 7.48 20250409 4385 -23.03 20240502 3040 11.02 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
8 20250414 100229 57 100.00 KOSDAQ 금속 N N N N N 3360 -20 5 -0.59 3603830 1070 13.09 3380 3380 3360 4390 2370 3380 3368.07 1.40 0 1 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 282 16.72 0.35 12 0.01 201.00 9518.00 4490 20240402 -25.17 3040 20240805 10.53 3900 -13.85 20250131 3140 7.01 20250409 4385 -23.38 20240502 3040 10.53 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
9 20250414 090229 57 100.00 KOSDAQ 금속 N N N N N 3380 0 3 0.00 70980 21 0.26 3380 3380 3380 4390 2370 3380 3380.00 1.40 0 0 3446 3412 3346 3312 3246 3430 3330 42 1010 500 2360 5 1 8404800 284 16.82 0.36 12 0.00 201.00 9518.00 4490 20240402 -24.72 3040 20240805 11.18 3900 -13.33 20250131 3140 7.64 20250409 4385 -22.92 20240502 3040 11.18 20240805 0.43 Y 008470 500 42 억 117435 N N 0 N 00 N
10 20250411 160227 57 100.00 KOSDAQ 금속 N N N N N 3380 100 2 3.05 26999030 8173 89.29 3305 3380 3280 4260 2300 3280 3303.44 1.40 0 147 3326 3302 3266 3242 3206 3315 3255 42 980 500 2290 5 1 8404800 284 16.82 0.36 12 0.10 201.00 9518.00 4490 20240402 -24.72 3040 20240805 11.18 3900 -13.33 20250131 3140 7.64 20250409 4385 -22.92 20240502 3040 11.18 20240805 0.43 Y 008470 500 42 억 117288 N N 0 N 00 N
11 20250411 150228 57 100.00 KOSDAQ 금속 N N N N N 3340 60 2 1.83 24427655 7409 80.95 3305 3345 3280 4260 2300 3280 3297.02 1.40 0 167 3326 3302 3266 3242 3206 3315 3255 42 980 500 2290 5 1 8404800 281 16.62 0.35 12 0.09 201.00 9518.00 4490 20240402 -25.61 3040 20240805 9.87 3900 -14.36 20250131 3140 6.37 20250409 4385 -23.83 20240502 3040 9.87 20240805 0.43 Y 008470 500 42 억 117288 N N 0 N 00 N
12 20250411 140228 57 100.00 KOSDAQ 금속 N N N N N 3340 60 2 1.83 24134610 7321 79.98 3305 3345 3280 4260 2300 3280 3296.63 1.40 0 160 3326 3302 3266 3242 3206 3315 3255 42 980 500 2290 5 1 8404800 281 16.62 0.35 12 0.09 201.00 9518.00 4490 20240402 -25.61 3040 20240805 9.87 3900 -14.36 20250131 3140 6.37 20250409 4385 -23.83 20240502 3040 9.87 20240805 0.43 Y 008470 500 42 억 117288 N N 0 N 00 N