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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
024840/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1922,46,2,2.45,848260001,446151,75.19,1877,1937,1867,2435,1314,1876,1901.32,2.36,0,87412,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,671,83.57,0.54,12,1.28,23.00,3561.00,4745,20240521,-59.49,1320,20240326,45.61,2580,-25.50,20250122,1859,3.39,20250331,4745,-59.49,20240521,1337,43.75,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1925,49,2,2.61,819395513,431140,72.66,1877,1937,1867,2435,1314,1876,1900.61,2.36,0,89170,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,672,83.70,0.54,12,1.24,23.00,3561.00,4745,20240521,-59.43,1320,20240326,45.83,2580,-25.39,20250122,1859,3.55,20250331,4745,-59.43,20240521,1337,43.98,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1930,54,2,2.88,776161754,408652,68.87,1877,1937,1867,2435,1314,1876,1899.40,2.36,0,91231,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,674,83.91,0.54,12,1.17,23.00,3561.00,4745,20240521,-59.33,1320,20240326,46.21,2580,-25.19,20250122,1859,3.82,20250331,4745,-59.33,20240521,1337,44.35,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1921,45,2,2.40,698086769,368086,62.03,1877,1937,1867,2435,1314,1876,1896.60,2.36,0,86985,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,671,83.52,0.54,12,1.05,23.00,3561.00,4745,20240521,-59.52,1320,20240326,45.53,2580,-25.54,20250122,1859,3.34,20250331,4745,-59.52,20240521,1337,43.68,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,120327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,47,2,2.51,650884198,343528,57.89,1877,1937,1867,2435,1314,1876,1894.78,2.36,0,82886,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,671,83.61,0.54,12,0.98,23.00,3561.00,4745,20240521,-59.47,1320,20240326,45.68,2580,-25.47,20250122,1859,3.44,20250331,4745,-59.47,20240521,1337,43.83,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1895,19,2,1.01,494809479,262293,44.20,1877,1907,1867,2435,1314,1876,1886.53,2.36,0,59034,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,662,82.39,0.53,12,0.75,23.00,3561.00,4745,20240521,-60.06,1320,20240326,43.56,2580,-26.55,20250122,1859,1.94,20250331,4745,-60.06,20240521,1337,41.74,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1868,-8,5,-0.43,363986251,192925,32.51,1877,1907,1868,2435,1314,1876,1886.74,2.36,0,16207,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,652,81.22,0.52,12,0.55,23.00,3561.00,4745,20240521,-60.63,1320,20240326,41.52,2580,-27.60,20250122,1859,0.48,20250331,4745,-60.63,20240521,1337,39.72,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,N,00,N
20250401,090324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1896,20,2,1.07,116133474,61646,10.39,1877,1905,1876,2435,1314,1876,1884.05,2.36,0,34626,1958,1917,1888,1847,1818,1902,1832,175,559,500,1200,1,1,34909199,662,82.43,0.53,12,0.18,23.00,3561.00,4745,20240521,-60.04,1320,20240326,43.64,2580,-26.51,20250122,1859,1.99,20250331,4745,-60.04,20240521,1337,41.81,20240401,6.25,Y,024840,500,174 억,,823109,N,N,2730,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 20250401 160326 57 100.00 KOSDAQ 금속 N N N N N 1922 46 2 2.45 848260001 446151 75.19 1877 1937 1867 2435 1314 1876 1901.32 2.36 0 87412 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 671 83.57 0.54 12 1.28 23.00 3561.00 4745 20240521 -59.49 1320 20240326 45.61 2580 -25.50 20250122 1859 3.39 20250331 4745 -59.49 20240521 1337 43.75 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
3 20250401 150327 57 100.00 KOSDAQ 금속 N N N N N 1925 49 2 2.61 819395513 431140 72.66 1877 1937 1867 2435 1314 1876 1900.61 2.36 0 89170 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 672 83.70 0.54 12 1.24 23.00 3561.00 4745 20240521 -59.43 1320 20240326 45.83 2580 -25.39 20250122 1859 3.55 20250331 4745 -59.43 20240521 1337 43.98 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
4 20250401 140326 57 100.00 KOSDAQ 금속 N N N N N 1930 54 2 2.88 776161754 408652 68.87 1877 1937 1867 2435 1314 1876 1899.40 2.36 0 91231 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 674 83.91 0.54 12 1.17 23.00 3561.00 4745 20240521 -59.33 1320 20240326 46.21 2580 -25.19 20250122 1859 3.82 20250331 4745 -59.33 20240521 1337 44.35 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
5 20250401 130328 57 100.00 KOSDAQ 금속 N N N N N 1921 45 2 2.40 698086769 368086 62.03 1877 1937 1867 2435 1314 1876 1896.60 2.36 0 86985 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 671 83.52 0.54 12 1.05 23.00 3561.00 4745 20240521 -59.52 1320 20240326 45.53 2580 -25.54 20250122 1859 3.34 20250331 4745 -59.52 20240521 1337 43.68 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
6 20250401 120327 57 100.00 KOSDAQ 금속 N N N N N 1923 47 2 2.51 650884198 343528 57.89 1877 1937 1867 2435 1314 1876 1894.78 2.36 0 82886 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 671 83.61 0.54 12 0.98 23.00 3561.00 4745 20240521 -59.47 1320 20240326 45.68 2580 -25.47 20250122 1859 3.44 20250331 4745 -59.47 20240521 1337 43.83 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
7 20250401 110325 57 100.00 KOSDAQ 금속 N N N N N 1895 19 2 1.01 494809479 262293 44.20 1877 1907 1867 2435 1314 1876 1886.53 2.36 0 59034 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 662 82.39 0.53 12 0.75 23.00 3561.00 4745 20240521 -60.06 1320 20240326 43.56 2580 -26.55 20250122 1859 1.94 20250331 4745 -60.06 20240521 1337 41.74 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
8 20250401 100322 57 100.00 KOSDAQ 금속 N N N N N 1868 -8 5 -0.43 363986251 192925 32.51 1877 1907 1868 2435 1314 1876 1886.74 2.36 0 16207 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 652 81.22 0.52 12 0.55 23.00 3561.00 4745 20240521 -60.63 1320 20240326 41.52 2580 -27.60 20250122 1859 0.48 20250331 4745 -60.63 20240521 1337 39.72 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N
9 20250401 090324 57 100.00 KOSDAQ 금속 N N N N N 1896 20 2 1.07 116133474 61646 10.39 1877 1905 1876 2435 1314 1876 1884.05 2.36 0 34626 1958 1917 1888 1847 1818 1902 1832 175 559 500 1200 1 1 34909199 662 82.43 0.53 12 0.18 23.00 3561.00 4745 20240521 -60.04 1320 20240326 43.64 2580 -26.51 20250122 1859 1.99 20250331 4745 -60.04 20240521 1337 41.81 20240401 6.25 Y 024840 500 174 억 823109 N N 2730 N 00 N