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
024880/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,3615,-245,5,-6.35,406899230,112094,204.05,3785,3785,3555,5010,2705,3860,3629.98,1.92,0,-19852,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,748,3.49,0.32,12,0.54,1037.00,11457.00,6100,20240718,-40.74,3335,20241209,8.40,4580,-21.07,20250204,3555,1.69,20250407,6100,-40.74,20240718,3335,8.40,20241209,2.61,Y,024880,500,103 억,,397287,N,N,1424,N,00,N
20250407,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-270,5,-6.99,379440555,104432,190.10,3785,3785,3555,5010,2705,3860,3633.37,1.92,0,-17635,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,743,3.46,0.31,12,0.50,1037.00,11457.00,6100,20240718,-41.15,3335,20241209,7.65,4580,-21.62,20250204,3555,0.98,20250407,6100,-41.15,20240718,3335,7.65,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,-280,5,-7.25,356204110,97948,178.30,3785,3785,3555,5010,2705,3860,3636.67,1.92,0,-18334,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,740,3.45,0.31,12,0.47,1037.00,11457.00,6100,20240718,-41.31,3335,20241209,7.35,4580,-21.83,20250204,3555,0.70,20250407,6100,-41.31,20240718,3335,7.35,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,130332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-250,5,-6.48,281122770,77003,140.17,3785,3785,3600,5010,2705,3860,3650.80,1.92,0,-23968,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,747,3.48,0.32,12,0.37,1037.00,11457.00,6100,20240718,-40.82,3335,20241209,8.25,4580,-21.18,20250204,3600,0.28,20250407,6100,-40.82,20240718,3335,8.25,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-200,5,-5.18,245227125,67117,122.18,3785,3785,3600,5010,2705,3860,3653.73,1.92,0,-23834,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,757,3.53,0.32,12,0.32,1037.00,11457.00,6100,20240718,-40.00,3335,20241209,9.75,4580,-20.09,20250204,3600,1.67,20250407,6100,-40.00,20240718,3335,9.75,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-190,5,-4.92,216763470,59353,108.04,3785,3785,3600,5010,2705,3860,3652.11,1.92,0,-21104,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,759,3.54,0.32,12,0.29,1037.00,11457.00,6100,20240718,-39.84,3335,20241209,10.04,4580,-19.87,20250204,3600,1.94,20250407,6100,-39.84,20240718,3335,10.04,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-245,5,-6.35,198040410,54202,98.67,3785,3785,3600,5010,2705,3860,3653.75,1.92,0,-20051,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,748,3.49,0.32,12,0.26,1037.00,11457.00,6100,20240718,-40.74,3335,20241209,8.40,4580,-21.07,20250204,3600,0.42,20250407,6100,-40.74,20240718,3335,8.40,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250407,090333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-150,5,-3.89,9539395,2545,4.63,3785,3785,3710,5010,2705,3860,3748.29,1.92,0,-2213,4016,3937,3856,3777,3696,3977,3817,103,1150,500,2620,5,1,20682798,767,3.58,0.32,12,0.01,1037.00,11457.00,6100,20240718,-39.18,3335,20241209,11.24,4580,-19.00,20250204,3710,0.00,20250407,6100,-39.18,20240718,3335,11.24,20241209,2.61,Y,024880,500,103 억,,397287,N,N,363,N,00,N
20250404,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,35,2,0.92,211109745,54934,75.80,3830,3935,3775,4970,2680,3825,3842.97,1.86,0,11870,3908,3866,3833,3791,3758,3850,3775,103,1145,500,2600,5,1,20682798,798,3.72,0.34,12,0.27,1037.00,11457.00,6100,20240718,-36.72,3335,20241209,15.74,4580,-15.72,20250204,3775,2.25,20250404,6100,-36.72,20240718,3335,15.74,20241209,2.62,Y,024880,500,103 억,,385483,N,N,363,N,00,N
20250404,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,20,2,0.52,206388690,53709,74.11,3830,3935,3775,4970,2680,3825,3842.72,1.86,0,11532,3908,3866,3833,3791,3758,3850,3775,103,1145,500,2600,5,1,20682798,795,3.71,0.34,12,0.26,1037.00,11457.00,6100,20240718,-36.97,3335,20241209,15.29,4580,-16.05,20250204,3775,1.85,20250404,6100,-36.97,20240718,3335,15.29,20241209,2.62,Y,024880,500,103 억,,385483,N,N,104,N,00,N
20250404,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,161355125,41864,57.77,3830,3935,3775,4970,2680,3825,3854.27,1.86,0,9038,3908,3866,3833,3791,3758,3850,3775,103,1145,500,2600,5,1,20682798,792,3.69,0.33,12,0.20,1037.00,11457.00,6100,20240718,-37.21,3335,20241209,14.84,4580,-16.38,20250204,3775,1.46,20250404,6100,-37.21,20240718,3335,14.84,20241209,2.62,Y,024880,500,103 억,,385483,N,N,104,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 3615 -245 5 -6.35 406899230 112094 204.05 3785 3785 3555 5010 2705 3860 3629.98 1.92 0 -19852 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 748 3.49 0.32 12 0.54 1037.00 11457.00 6100 20240718 -40.74 3335 20241209 8.40 4580 -21.07 20250204 3555 1.69 20250407 6100 -40.74 20240718 3335 8.40 20241209 2.61 Y 024880 500 103 억 397287 N N 1424 N 00 N
3 20250407 150334 57 100.00 KOSDAQ 금속 N N N N N 3590 -270 5 -6.99 379440555 104432 190.10 3785 3785 3555 5010 2705 3860 3633.37 1.92 0 -17635 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 743 3.46 0.31 12 0.50 1037.00 11457.00 6100 20240718 -41.15 3335 20241209 7.65 4580 -21.62 20250204 3555 0.98 20250407 6100 -41.15 20240718 3335 7.65 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
4 20250407 140334 57 100.00 KOSDAQ 금속 N N N N N 3580 -280 5 -7.25 356204110 97948 178.30 3785 3785 3555 5010 2705 3860 3636.67 1.92 0 -18334 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 740 3.45 0.31 12 0.47 1037.00 11457.00 6100 20240718 -41.31 3335 20241209 7.35 4580 -21.83 20250204 3555 0.70 20250407 6100 -41.31 20240718 3335 7.35 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
5 20250407 130332 57 100.00 KOSDAQ 금속 N N N N N 3610 -250 5 -6.48 281122770 77003 140.17 3785 3785 3600 5010 2705 3860 3650.80 1.92 0 -23968 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 747 3.48 0.32 12 0.37 1037.00 11457.00 6100 20240718 -40.82 3335 20241209 8.25 4580 -21.18 20250204 3600 0.28 20250407 6100 -40.82 20240718 3335 8.25 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
6 20250407 120332 57 100.00 KOSDAQ 금속 N N N N N 3660 -200 5 -5.18 245227125 67117 122.18 3785 3785 3600 5010 2705 3860 3653.73 1.92 0 -23834 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 757 3.53 0.32 12 0.32 1037.00 11457.00 6100 20240718 -40.00 3335 20241209 9.75 4580 -20.09 20250204 3600 1.67 20250407 6100 -40.00 20240718 3335 9.75 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
7 20250407 110332 57 100.00 KOSDAQ 금속 N N N N N 3670 -190 5 -4.92 216763470 59353 108.04 3785 3785 3600 5010 2705 3860 3652.11 1.92 0 -21104 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 759 3.54 0.32 12 0.29 1037.00 11457.00 6100 20240718 -39.84 3335 20241209 10.04 4580 -19.87 20250204 3600 1.94 20250407 6100 -39.84 20240718 3335 10.04 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
8 20250407 100333 57 100.00 KOSDAQ 금속 N N N N N 3615 -245 5 -6.35 198040410 54202 98.67 3785 3785 3600 5010 2705 3860 3653.75 1.92 0 -20051 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 748 3.49 0.32 12 0.26 1037.00 11457.00 6100 20240718 -40.74 3335 20241209 8.40 4580 -21.07 20250204 3600 0.42 20250407 6100 -40.74 20240718 3335 8.40 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
9 20250407 090333 57 100.00 KOSDAQ 금속 N N N N N 3710 -150 5 -3.89 9539395 2545 4.63 3785 3785 3710 5010 2705 3860 3748.29 1.92 0 -2213 4016 3937 3856 3777 3696 3977 3817 103 1150 500 2620 5 1 20682798 767 3.58 0.32 12 0.01 1037.00 11457.00 6100 20240718 -39.18 3335 20241209 11.24 4580 -19.00 20250204 3710 0.00 20250407 6100 -39.18 20240718 3335 11.24 20241209 2.61 Y 024880 500 103 억 397287 N N 363 N 00 N
10 20250404 160332 57 100.00 KOSDAQ 금속 N N N N N 3860 35 2 0.92 211109745 54934 75.80 3830 3935 3775 4970 2680 3825 3842.97 1.86 0 11870 3908 3866 3833 3791 3758 3850 3775 103 1145 500 2600 5 1 20682798 798 3.72 0.34 12 0.27 1037.00 11457.00 6100 20240718 -36.72 3335 20241209 15.74 4580 -15.72 20250204 3775 2.25 20250404 6100 -36.72 20240718 3335 15.74 20241209 2.62 Y 024880 500 103 억 385483 N N 363 N 00 N
11 20250404 150334 57 100.00 KOSDAQ 금속 N N N N N 3845 20 2 0.52 206388690 53709 74.11 3830 3935 3775 4970 2680 3825 3842.72 1.86 0 11532 3908 3866 3833 3791 3758 3850 3775 103 1145 500 2600 5 1 20682798 795 3.71 0.34 12 0.26 1037.00 11457.00 6100 20240718 -36.97 3335 20241209 15.29 4580 -16.05 20250204 3775 1.85 20250404 6100 -36.97 20240718 3335 15.29 20241209 2.62 Y 024880 500 103 억 385483 N N 104 N 00 N
12 20250404 140335 57 100.00 KOSDAQ 금속 N N N N N 3830 5 2 0.13 161355125 41864 57.77 3830 3935 3775 4970 2680 3825 3854.27 1.86 0 9038 3908 3866 3833 3791 3758 3850 3775 103 1145 500 2600 5 1 20682798 792 3.69 0.33 12 0.20 1037.00 11457.00 6100 20240718 -37.21 3335 20241209 14.84 4580 -16.38 20250204 3775 1.46 20250404 6100 -37.21 20240718 3335 14.84 20241209 2.62 Y 024880 500 103 억 385483 N N 104 N 00 N