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
024840/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
20250407,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1666,-154,5,-8.46,1156035008,678848,107.41,1764,1764,1666,2365,1274,1820,1703.03,2.84,0,-102749,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,582,72.43,0.47,12,1.94,23.00,3561.00,4745,20240521,-64.89,1320,20240326,26.21,2580,-35.43,20250122,1666,0.00,20250407,4745,-64.89,20240521,1470,13.33,20240411,5.90,Y,024840,500,174 억,,992749,N,N,5167,N,00,N
20250407,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1680,-140,5,-7.69,1050139903,615495,97.38,1764,1764,1680,2365,1274,1820,1706.17,2.84,0,-91054,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,586,73.04,0.47,12,1.76,23.00,3561.00,4745,20240521,-64.59,1320,20240326,27.27,2580,-34.88,20250122,1680,0.00,20250407,4745,-64.59,20240521,1470,14.29,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-125,5,-6.87,939570175,549918,87.01,1764,1764,1690,2365,1274,1820,1708.56,2.84,0,-71093,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,592,73.70,0.48,12,1.58,23.00,3561.00,4745,20240521,-64.28,1320,20240326,28.41,2580,-34.30,20250122,1690,0.30,20250407,4745,-64.28,20240521,1470,15.31,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,-121,5,-6.65,825948841,482849,76.40,1764,1764,1690,2365,1274,1820,1710.57,2.84,0,-42963,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,593,73.87,0.48,12,1.38,23.00,3561.00,4745,20240521,-64.19,1320,20240326,28.71,2580,-34.15,20250122,1690,0.53,20250407,4745,-64.19,20240521,1470,15.58,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,-114,5,-6.26,752908778,439932,69.61,1764,1764,1690,2365,1274,1820,1711.42,2.84,0,-50016,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,596,74.17,0.48,12,1.26,23.00,3561.00,4745,20240521,-64.05,1320,20240326,29.24,2580,-33.88,20250122,1690,0.95,20250407,4745,-64.05,20240521,1470,16.05,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-106,5,-5.82,669515490,391188,61.89,1764,1764,1690,2365,1274,1820,1711.49,2.84,0,-44452,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,598,74.52,0.48,12,1.12,23.00,3561.00,4745,20240521,-63.88,1320,20240326,29.85,2580,-33.57,20250122,1690,1.42,20250407,4745,-63.88,20240521,1470,16.60,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-124,5,-6.81,591442590,345328,54.64,1764,1764,1690,2365,1274,1820,1712.70,2.84,0,-67598,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,592,73.74,0.48,12,0.99,23.00,3561.00,4745,20240521,-64.26,1320,20240326,28.48,2580,-34.26,20250122,1690,0.36,20250407,4745,-64.26,20240521,1470,15.37,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250407,090332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1732,-88,5,-4.84,69304195,39540,6.26,1764,1764,1731,2365,1274,1820,1752.76,2.84,0,-9990,1906,1862,1816,1772,1726,1885,1795,175,545,500,1160,1,1,34909199,605,75.30,0.49,12,0.11,23.00,3561.00,4745,20240521,-63.50,1320,20240326,31.21,2580,-32.87,20250122,1731,0.06,20250407,4745,-63.50,20240521,1470,17.82,20240411,5.90,Y,024840,500,174 억,,992749,N,N,7439,N,00,N
20250404,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1820,-11,5,-0.60,1117543143,618991,205.72,1770,1860,1770,2380,1282,1831,1805.41,2.48,0,118466,1902,1866,1824,1788,1746,1884,1806,175,549,500,1170,1,1,34909199,635,79.13,0.51,12,1.77,23.00,3561.00,4745,20240521,-61.64,1320,20240326,37.88,2580,-29.46,20250122,1770,2.82,20250404,4745,-61.64,20240521,1371,32.75,20240404,5.93,Y,024840,500,174 억,,864010,N,N,7439,N,00,N
20250404,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1818,-13,5,-0.71,1079806995,598267,198.83,1770,1860,1770,2380,1282,1831,1804.89,2.48,0,108508,1902,1866,1824,1788,1746,1884,1806,175,549,500,1170,1,1,34909199,635,79.04,0.51,12,1.71,23.00,3561.00,4745,20240521,-61.69,1320,20240326,37.73,2580,-29.53,20250122,1770,2.71,20250404,4745,-61.69,20240521,1371,32.60,20240404,5.93,Y,024840,500,174 억,,864010,N,N,0,N,00,N
20250404,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1786,-45,5,-2.46,983050555,544330,180.91,1770,1860,1770,2380,1282,1831,1805.98,2.48,0,90765,1902,1866,1824,1788,1746,1884,1806,175,549,500,1170,1,1,34909199,623,77.65,0.50,12,1.56,23.00,3561.00,4745,20240521,-62.36,1320,20240326,35.30,2580,-30.78,20250122,1770,0.90,20250404,4745,-62.36,20240521,1371,30.27,20240404,5.93,Y,024840,500,174 억,,864010,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 160331 57 100.00 KOSDAQ 금속 N N N N N 1666 -154 5 -8.46 1156035008 678848 107.41 1764 1764 1666 2365 1274 1820 1703.03 2.84 0 -102749 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 582 72.43 0.47 12 1.94 23.00 3561.00 4745 20240521 -64.89 1320 20240326 26.21 2580 -35.43 20250122 1666 0.00 20250407 4745 -64.89 20240521 1470 13.33 20240411 5.90 Y 024840 500 174 억 992749 N N 5167 N 00 N
3 20250407 150334 57 100.00 KOSDAQ 금속 N N N N N 1680 -140 5 -7.69 1050139903 615495 97.38 1764 1764 1680 2365 1274 1820 1706.17 2.84 0 -91054 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 586 73.04 0.47 12 1.76 23.00 3561.00 4745 20240521 -64.59 1320 20240326 27.27 2580 -34.88 20250122 1680 0.00 20250407 4745 -64.59 20240521 1470 14.29 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
4 20250407 140333 57 100.00 KOSDAQ 금속 N N N N N 1695 -125 5 -6.87 939570175 549918 87.01 1764 1764 1690 2365 1274 1820 1708.56 2.84 0 -71093 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 592 73.70 0.48 12 1.58 23.00 3561.00 4745 20240521 -64.28 1320 20240326 28.41 2580 -34.30 20250122 1690 0.30 20250407 4745 -64.28 20240521 1470 15.31 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
5 20250407 130331 57 100.00 KOSDAQ 금속 N N N N N 1699 -121 5 -6.65 825948841 482849 76.40 1764 1764 1690 2365 1274 1820 1710.57 2.84 0 -42963 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 593 73.87 0.48 12 1.38 23.00 3561.00 4745 20240521 -64.19 1320 20240326 28.71 2580 -34.15 20250122 1690 0.53 20250407 4745 -64.19 20240521 1470 15.58 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
6 20250407 120332 57 100.00 KOSDAQ 금속 N N N N N 1706 -114 5 -6.26 752908778 439932 69.61 1764 1764 1690 2365 1274 1820 1711.42 2.84 0 -50016 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 596 74.17 0.48 12 1.26 23.00 3561.00 4745 20240521 -64.05 1320 20240326 29.24 2580 -33.88 20250122 1690 0.95 20250407 4745 -64.05 20240521 1470 16.05 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
7 20250407 110332 57 100.00 KOSDAQ 금속 N N N N N 1714 -106 5 -5.82 669515490 391188 61.89 1764 1764 1690 2365 1274 1820 1711.49 2.84 0 -44452 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 598 74.52 0.48 12 1.12 23.00 3561.00 4745 20240521 -63.88 1320 20240326 29.85 2580 -33.57 20250122 1690 1.42 20250407 4745 -63.88 20240521 1470 16.60 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
8 20250407 100333 57 100.00 KOSDAQ 금속 N N N N N 1696 -124 5 -6.81 591442590 345328 54.64 1764 1764 1690 2365 1274 1820 1712.70 2.84 0 -67598 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 592 73.74 0.48 12 0.99 23.00 3561.00 4745 20240521 -64.26 1320 20240326 28.48 2580 -34.26 20250122 1690 0.36 20250407 4745 -64.26 20240521 1470 15.37 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
9 20250407 090332 57 100.00 KOSDAQ 금속 N N N N N 1732 -88 5 -4.84 69304195 39540 6.26 1764 1764 1731 2365 1274 1820 1752.76 2.84 0 -9990 1906 1862 1816 1772 1726 1885 1795 175 545 500 1160 1 1 34909199 605 75.30 0.49 12 0.11 23.00 3561.00 4745 20240521 -63.50 1320 20240326 31.21 2580 -32.87 20250122 1731 0.06 20250407 4745 -63.50 20240521 1470 17.82 20240411 5.90 Y 024840 500 174 억 992749 N N 7439 N 00 N
10 20250404 160332 57 100.00 KOSDAQ 금속 N N N N N 1820 -11 5 -0.60 1117543143 618991 205.72 1770 1860 1770 2380 1282 1831 1805.41 2.48 0 118466 1902 1866 1824 1788 1746 1884 1806 175 549 500 1170 1 1 34909199 635 79.13 0.51 12 1.77 23.00 3561.00 4745 20240521 -61.64 1320 20240326 37.88 2580 -29.46 20250122 1770 2.82 20250404 4745 -61.64 20240521 1371 32.75 20240404 5.93 Y 024840 500 174 억 864010 N N 7439 N 00 N
11 20250404 150334 57 100.00 KOSDAQ 금속 N N N N N 1818 -13 5 -0.71 1079806995 598267 198.83 1770 1860 1770 2380 1282 1831 1804.89 2.48 0 108508 1902 1866 1824 1788 1746 1884 1806 175 549 500 1170 1 1 34909199 635 79.04 0.51 12 1.71 23.00 3561.00 4745 20240521 -61.69 1320 20240326 37.73 2580 -29.53 20250122 1770 2.71 20250404 4745 -61.69 20240521 1371 32.60 20240404 5.93 Y 024840 500 174 억 864010 N N 0 N 00 N
12 20250404 140334 57 100.00 KOSDAQ 금속 N N N N N 1786 -45 5 -2.46 983050555 544330 180.91 1770 1860 1770 2380 1282 1831 1805.98 2.48 0 90765 1902 1866 1824 1788 1746 1884 1806 175 549 500 1170 1 1 34909199 623 77.65 0.50 12 1.56 23.00 3561.00 4745 20240521 -62.36 1320 20240326 35.30 2580 -30.78 20250122 1770 0.90 20250404 4745 -62.36 20240521 1371 30.27 20240404 5.93 Y 024840 500 174 억 864010 N N 0 N 00 N