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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008470/price/prices-20250301.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
20250306,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,8439432,2276,85.02,3700,3735,3700,4810,2590,3700,3708.01,0.66,0,-421,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,314,21.72,0.40,12,0.03,172.00,9366.00,4705,20240223,-20.62,3040,20240805,22.86,3900,-4.23,20250131,3620,3.18,20250122,4560,-18.09,20240306,3040,22.86,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,8290060,2236,83.53,3700,3735,3700,4810,2590,3700,3707.54,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,314,21.72,0.40,12,0.03,172.00,9366.00,4705,20240223,-20.62,3040,20240805,22.86,3900,-4.23,20250131,3620,3.18,20250122,4560,-18.09,20240306,3040,22.86,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,140229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,7890045,2128,79.49,3700,3715,3700,4810,2590,3700,3707.73,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4705,20240223,-21.36,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4560,-18.86,20240306,3040,21.71,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,130228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,7368345,1987,74.22,3700,3715,3700,4810,2590,3700,3708.28,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.02,172.00,9366.00,4705,20240223,-21.36,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4560,-18.86,20240306,3040,21.71,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,120228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,7368345,1987,74.22,3700,3715,3700,4810,2590,3700,3708.28,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.02,172.00,9366.00,4705,20240223,-21.36,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4560,-18.86,20240306,3040,21.71,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,110227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,15,2,0.41,3382785,911,34.03,3700,3715,3700,4810,2590,3700,3713.27,0.66,0,-404,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,312,21.60,0.40,12,0.01,172.00,9366.00,4705,20240223,-21.04,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4560,-18.53,20240306,3040,22.20,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,100228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,10,2,0.27,1439840,388,14.49,3700,3715,3700,4810,2590,3700,3710.93,0.66,0,12,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,312,21.57,0.40,12,0.00,172.00,9366.00,4705,20240223,-21.15,3040,20240805,22.04,3900,-4.87,20250131,3620,2.49,20250122,4560,-18.64,20240306,3040,22.04,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250306,090229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,162800,44,1.64,3700,3700,3700,4810,2590,3700,3700.00,0.66,0,0,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.00,172.00,9366.00,4705,20240223,-21.36,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4560,-18.86,20240306,3040,21.71,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N
20250305,160226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,15,2,0.41,9669575,2627,100.92,3685,3700,3660,4790,2580,3685,3680.84,0.66,0,74,3711,3697,3691,3677,3671,3695,3675,42,1105,500,2570,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4685,-21.02,20240305,3040,21.71,20240805,0.43,N,008470,500,42 억,,55221,N,N,0,N,00,N
20250305,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,15,2,0.41,9665875,2626,100.88,3685,3700,3660,4790,2580,3685,3680.84,0.66,0,74,3711,3697,3691,3677,3671,3695,3675,42,1105,500,2570,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4685,-21.02,20240305,3040,21.71,20240805,0.43,N,008470,500,42 억,,55221,N,N,0,N,00,N
20250305,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,0,3,0.00,8294235,2255,86.63,3685,3695,3660,4790,2580,3685,3678.15,0.66,0,74,3711,3697,3691,3677,3671,3695,3675,42,1105,500,2570,5,1,8404800,310,21.42,0.39,12,0.03,172.00,9366.00,4735,20240221,-22.18,3040,20240805,21.22,3900,-5.51,20250131,3620,1.80,20250122,4685,-21.34,20240305,3040,21.22,20240805,0.43,N,008470,500,42 억,,55221,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 20250306 160228 57 100.00 KOSDAQ 금속 N N N N N 3735 35 2 0.95 8439432 2276 85.02 3700 3735 3700 4810 2590 3700 3708.01 0.66 0 -421 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 314 21.72 0.40 12 0.03 172.00 9366.00 4705 20240223 -20.62 3040 20240805 22.86 3900 -4.23 20250131 3620 3.18 20250122 4560 -18.09 20240306 3040 22.86 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
3 20250306 150228 57 100.00 KOSDAQ 금속 N N N N N 3735 35 2 0.95 8290060 2236 83.53 3700 3735 3700 4810 2590 3700 3707.54 0.66 0 -409 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 314 21.72 0.40 12 0.03 172.00 9366.00 4705 20240223 -20.62 3040 20240805 22.86 3900 -4.23 20250131 3620 3.18 20250122 4560 -18.09 20240306 3040 22.86 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
4 20250306 140229 57 100.00 KOSDAQ 금속 N N N N N 3700 0 3 0.00 7890045 2128 79.49 3700 3715 3700 4810 2590 3700 3707.73 0.66 0 -409 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 311 21.51 0.40 12 0.03 172.00 9366.00 4705 20240223 -21.36 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4560 -18.86 20240306 3040 21.71 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
5 20250306 130228 57 100.00 KOSDAQ 금속 N N N N N 3700 0 3 0.00 7368345 1987 74.22 3700 3715 3700 4810 2590 3700 3708.28 0.66 0 -409 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 311 21.51 0.40 12 0.02 172.00 9366.00 4705 20240223 -21.36 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4560 -18.86 20240306 3040 21.71 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
6 20250306 120228 57 100.00 KOSDAQ 금속 N N N N N 3700 0 3 0.00 7368345 1987 74.22 3700 3715 3700 4810 2590 3700 3708.28 0.66 0 -409 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 311 21.51 0.40 12 0.02 172.00 9366.00 4705 20240223 -21.36 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4560 -18.86 20240306 3040 21.71 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
7 20250306 110227 57 100.00 KOSDAQ 금속 N N N N N 3715 15 2 0.41 3382785 911 34.03 3700 3715 3700 4810 2590 3700 3713.27 0.66 0 -404 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 312 21.60 0.40 12 0.01 172.00 9366.00 4705 20240223 -21.04 3040 20240805 22.20 3900 -4.74 20250131 3620 2.62 20250122 4560 -18.53 20240306 3040 22.20 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
8 20250306 100228 57 100.00 KOSDAQ 금속 N N N N N 3710 10 2 0.27 1439840 388 14.49 3700 3715 3700 4810 2590 3700 3710.93 0.66 0 12 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 312 21.57 0.40 12 0.00 172.00 9366.00 4705 20240223 -21.15 3040 20240805 22.04 3900 -4.87 20250131 3620 2.49 20250122 4560 -18.64 20240306 3040 22.04 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
9 20250306 090229 57 100.00 KOSDAQ 금속 N N N N N 3700 0 3 0.00 162800 44 1.64 3700 3700 3700 4810 2590 3700 3700.00 0.66 0 0 3726 3712 3686 3672 3646 3720 3680 42 1110 500 2590 5 1 8404800 311 21.51 0.40 12 0.00 172.00 9366.00 4705 20240223 -21.36 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4560 -18.86 20240306 3040 21.71 20240805 0.43 N 008470 500 42 억 55295 N N 0 N 00 N
10 20250305 160226 57 100.00 KOSDAQ 금속 N N N N N 3700 15 2 0.41 9669575 2627 100.92 3685 3700 3660 4790 2580 3685 3680.84 0.66 0 74 3711 3697 3691 3677 3671 3695 3675 42 1105 500 2570 5 1 8404800 311 21.51 0.40 12 0.03 172.00 9366.00 4735 20240221 -21.86 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4685 -21.02 20240305 3040 21.71 20240805 0.43 N 008470 500 42 억 55221 N N 0 N 00 N
11 20250305 150228 57 100.00 KOSDAQ 금속 N N N N N 3700 15 2 0.41 9665875 2626 100.88 3685 3700 3660 4790 2580 3685 3680.84 0.66 0 74 3711 3697 3691 3677 3671 3695 3675 42 1105 500 2570 5 1 8404800 311 21.51 0.40 12 0.03 172.00 9366.00 4735 20240221 -21.86 3040 20240805 21.71 3900 -5.13 20250131 3620 2.21 20250122 4685 -21.02 20240305 3040 21.71 20240805 0.43 N 008470 500 42 억 55221 N N 0 N 00 N
12 20250305 140226 57 100.00 KOSDAQ 금속 N N N N N 3685 0 3 0.00 8294235 2255 86.63 3685 3695 3660 4790 2580 3685 3678.15 0.66 0 74 3711 3697 3691 3677 3671 3695 3675 42 1105 500 2570 5 1 8404800 310 21.42 0.39 12 0.03 172.00 9366.00 4735 20240221 -22.18 3040 20240805 21.22 3900 -5.51 20250131 3620 1.80 20250122 4685 -21.34 20240305 3040 21.22 20240805 0.43 N 008470 500 42 억 55221 N N 0 N 00 N