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
024880/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
20250401,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,50,2,1.25,167509816,41749,43.80,4000,4045,3960,5190,2800,3995,4012.31,2.05,0,16551,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,837,3.90,0.35,12,0.20,1037.00,11457.00,6100,20240718,-33.69,3335,20241209,21.29,4580,-11.68,20250204,3800,6.45,20250109,6100,-33.69,20240718,3335,21.29,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,45,2,1.13,153938621,38392,40.28,4000,4045,3960,5190,2800,3995,4009.65,2.05,0,17160,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,836,3.90,0.35,12,0.19,1037.00,11457.00,6100,20240718,-33.77,3335,20241209,21.14,4580,-11.79,20250204,3800,6.32,20250109,6100,-33.77,20240718,3335,21.14,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,45,2,1.13,142614896,35585,37.33,4000,4045,3960,5190,2800,3995,4007.73,2.05,0,16150,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,836,3.90,0.35,12,0.17,1037.00,11457.00,6100,20240718,-33.77,3335,20241209,21.14,4580,-11.79,20250204,3800,6.32,20250109,6100,-33.77,20240718,3335,21.14,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,30,2,0.75,130534686,32587,34.19,4000,4045,3960,5190,2800,3995,4005.73,2.05,0,13403,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,832,3.88,0.35,12,0.16,1037.00,11457.00,6100,20240718,-34.02,3335,20241209,20.69,4580,-12.12,20250204,3800,5.92,20250109,6100,-34.02,20240718,3335,20.69,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4022,27,2,0.68,103568316,25901,27.17,4000,4035,3960,5190,2800,3995,3998.62,2.05,0,9786,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,832,3.88,0.35,12,0.13,1037.00,11457.00,6100,20240718,-34.07,3335,20241209,20.60,4580,-12.18,20250204,3800,5.84,20250109,6100,-34.07,20240718,3335,20.60,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,15,2,0.38,75544875,18937,19.87,4000,4030,3960,5190,2800,3995,3989.27,2.05,0,2633,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,829,3.87,0.35,12,0.09,1037.00,11457.00,6100,20240718,-34.26,3335,20241209,20.24,4580,-12.45,20250204,3800,5.53,20250109,6100,-34.26,20240718,3335,20.24,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-10,5,-0.25,29373215,7348,7.71,4000,4030,3975,5190,2800,3995,3997.44,2.05,0,-2787,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,824,3.84,0.35,12,0.04,1037.00,11457.00,6100,20240718,-34.67,3335,20241209,19.49,4580,-12.99,20250204,3800,4.87,20250109,6100,-34.67,20240718,3335,19.49,20241209,2.78,Y,024880,500,103 억,,424413,N,N,0,N,00,N
20250401,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,15,2,0.38,4749060,1186,1.24,4000,4015,3995,5190,2800,3995,4004.27,2.05,0,-896,4095,4045,3985,3935,3875,4015,3905,103,1195,500,2710,5,1,20682798,829,3.87,0.35,12,0.01,1037.00,11457.00,6100,20240718,-34.26,3335,20241209,20.24,4580,-12.45,20250204,3800,5.53,20250109,6100,-34.26,20240718,3335,20.24,20241209,2.78,Y,024880,500,103 억,,424413,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 20250401 160327 57 100.00 KOSDAQ 금속 N N N N N 4045 50 2 1.25 167509816 41749 43.80 4000 4045 3960 5190 2800 3995 4012.31 2.05 0 16551 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 837 3.90 0.35 12 0.20 1037.00 11457.00 6100 20240718 -33.69 3335 20241209 21.29 4580 -11.68 20250204 3800 6.45 20250109 6100 -33.69 20240718 3335 21.29 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
3 20250401 150328 57 100.00 KOSDAQ 금속 N N N N N 4040 45 2 1.13 153938621 38392 40.28 4000 4045 3960 5190 2800 3995 4009.65 2.05 0 17160 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 836 3.90 0.35 12 0.19 1037.00 11457.00 6100 20240718 -33.77 3335 20241209 21.14 4580 -11.79 20250204 3800 6.32 20250109 6100 -33.77 20240718 3335 21.14 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
4 20250401 140327 57 100.00 KOSDAQ 금속 N N N N N 4040 45 2 1.13 142614896 35585 37.33 4000 4045 3960 5190 2800 3995 4007.73 2.05 0 16150 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 836 3.90 0.35 12 0.17 1037.00 11457.00 6100 20240718 -33.77 3335 20241209 21.14 4580 -11.79 20250204 3800 6.32 20250109 6100 -33.77 20240718 3335 21.14 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
5 20250401 130328 57 100.00 KOSDAQ 금속 N N N N N 4025 30 2 0.75 130534686 32587 34.19 4000 4045 3960 5190 2800 3995 4005.73 2.05 0 13403 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 832 3.88 0.35 12 0.16 1037.00 11457.00 6100 20240718 -34.02 3335 20241209 20.69 4580 -12.12 20250204 3800 5.92 20250109 6100 -34.02 20240718 3335 20.69 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
6 20250401 120328 57 100.00 KOSDAQ 금속 N N N N N 4022 27 2 0.68 103568316 25901 27.17 4000 4035 3960 5190 2800 3995 3998.62 2.05 0 9786 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 832 3.88 0.35 12 0.13 1037.00 11457.00 6100 20240718 -34.07 3335 20241209 20.60 4580 -12.18 20250204 3800 5.84 20250109 6100 -34.07 20240718 3335 20.60 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
7 20250401 110326 57 100.00 KOSDAQ 금속 N N N N N 4010 15 2 0.38 75544875 18937 19.87 4000 4030 3960 5190 2800 3995 3989.27 2.05 0 2633 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 829 3.87 0.35 12 0.09 1037.00 11457.00 6100 20240718 -34.26 3335 20241209 20.24 4580 -12.45 20250204 3800 5.53 20250109 6100 -34.26 20240718 3335 20.24 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
8 20250401 100322 57 100.00 KOSDAQ 금속 N N N N N 3985 -10 5 -0.25 29373215 7348 7.71 4000 4030 3975 5190 2800 3995 3997.44 2.05 0 -2787 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 824 3.84 0.35 12 0.04 1037.00 11457.00 6100 20240718 -34.67 3335 20241209 19.49 4580 -12.99 20250204 3800 4.87 20250109 6100 -34.67 20240718 3335 19.49 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N
9 20250401 090325 57 100.00 KOSDAQ 금속 N N N N N 4010 15 2 0.38 4749060 1186 1.24 4000 4015 3995 5190 2800 3995 4004.27 2.05 0 -896 4095 4045 3985 3935 3875 4015 3905 103 1195 500 2710 5 1 20682798 829 3.87 0.35 12 0.01 1037.00 11457.00 6100 20240718 -34.26 3335 20241209 20.24 4580 -12.45 20250204 3800 5.53 20250109 6100 -34.26 20240718 3335 20.24 20241209 2.78 Y 024880 500 103 억 424413 N N 0 N 00 N