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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,51,2,2.63,4694917313,2401858,36.91,1940,2015,1905,2520,1358,1940,1954.61,2.89,0,254059,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,695,86.57,0.56,12,6.88,23.00,3561.00,4745,20240521,-58.04,1337,20240401,48.92,2580,-22.83,20250122,1597,24.67,20250409,4745,-58.04,20240521,1470,35.44,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,119444,N,00,N
20250411,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1987,47,2,2.42,4429116633,2268319,34.86,1940,2015,1905,2520,1358,1940,1952.64,2.89,0,226916,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,694,86.39,0.56,12,6.50,23.00,3561.00,4745,20240521,-58.12,1337,20240401,48.62,2580,-22.98,20250122,1597,24.42,20250409,4745,-58.12,20240521,1470,35.17,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,40,2,2.06,3576373487,1840778,28.29,1940,1985,1905,2520,1358,1940,1942.87,2.89,0,171025,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,691,86.09,0.56,12,5.27,23.00,3561.00,4745,20240521,-58.27,1337,20240401,48.09,2580,-23.26,20250122,1597,23.98,20250409,4745,-58.27,20240521,1470,34.69,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1962,22,2,1.13,3252509955,1676430,25.76,1940,1975,1905,2520,1358,1940,1940.14,2.89,0,144536,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,685,85.30,0.55,12,4.80,23.00,3561.00,4745,20240521,-58.65,1337,20240401,46.75,2580,-23.95,20250122,1597,22.86,20250409,4745,-58.65,20240521,1470,33.47,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,120340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1958,18,2,0.93,2968837051,1531667,23.54,1940,1975,1905,2520,1358,1940,1938.30,2.89,0,103573,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,684,85.13,0.55,12,4.39,23.00,3561.00,4745,20240521,-58.74,1337,20240401,46.45,2580,-24.11,20250122,1597,22.60,20250409,4745,-58.74,20240521,1470,33.20,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,-3,5,-0.15,2398377966,1238860,19.04,1940,1975,1905,2520,1358,1940,1935.93,2.89,0,87348,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,676,84.22,0.54,12,3.55,23.00,3561.00,4745,20240521,-59.18,1337,20240401,44.88,2580,-24.92,20250122,1597,21.29,20250409,4745,-59.18,20240521,1470,31.77,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1921,-19,5,-0.98,2075282730,1070601,16.45,1940,1975,1905,2520,1358,1940,1938.42,2.89,0,85792,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,671,83.52,0.54,12,3.07,23.00,3561.00,4745,20240521,-59.52,1337,20240401,43.68,2580,-25.54,20250122,1597,20.29,20250409,4745,-59.52,20240521,1470,30.68,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250411,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1957,17,2,0.88,584932130,300871,4.62,1940,1975,1924,2520,1358,1940,1944.23,2.89,0,42338,2318,2128,1905,1715,1492,2224,1811,175,580,500,1240,1,1,34909199,683,85.09,0.55,12,0.86,23.00,3561.00,4745,20240521,-58.76,1337,20240401,46.37,2580,-24.15,20250122,1597,22.54,20250409,4745,-58.76,20240521,1470,33.13,20240411,5.26,Y,024840,500,174 억,,1008912,N,N,55353,N,00,N
20250410,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1940,325,2,20.12,12274161411,6277821,1395.83,1682,2095,1682,2095,1131,1615,1955.23,2.93,0,-49070,1707,1661,1629,1583,1551,1645,1567,175,480,500,1030,1,1,34909199,677,84.35,0.54,12,17.98,23.00,3561.00,4745,20240521,-59.11,1334,20240329,45.43,2580,-24.81,20250122,1597,21.48,20250409,4745,-59.11,20240521,1470,31.97,20240411,5.60,Y,024840,500,174 억,,1023661,N,N,55353,N,00,N
20250410,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,455,2,28.17,5038463198,2670187,593.70,1682,2070,1682,2095,1131,1615,1886.93,2.93,0,29157,1707,1661,1629,1583,1551,1645,1567,175,480,500,1030,5,1,34909199,723,90.00,0.58,12,7.65,23.00,3561.00,4745,20240521,-56.38,1334,20240329,55.17,2580,-19.77,20250122,1597,29.62,20250409,4745,-56.38,20240521,1470,40.82,20240411,5.60,Y,024840,500,174 억,,1023661,Y,N,18641,N,00,N
20250410,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,172,2,10.65,1213112255,695421,154.62,1682,1800,1682,2095,1131,1615,1744.43,2.93,0,125202,1707,1661,1629,1583,1551,1645,1567,175,480,500,1030,1,1,34909199,624,77.70,0.50,12,1.99,23.00,3561.00,4745,20240521,-62.34,1334,20240329,33.96,2580,-30.74,20250122,1597,11.90,20250409,4745,-62.34,20240521,1470,21.56,20240411,5.60,Y,024840,500,174 억,,1023661,N,N,18641,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 20250411 160337 57 100.00 KOSDAQ 금속 N N N N N 1991 51 2 2.63 4694917313 2401858 36.91 1940 2015 1905 2520 1358 1940 1954.61 2.89 0 254059 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 695 86.57 0.56 12 6.88 23.00 3561.00 4745 20240521 -58.04 1337 20240401 48.92 2580 -22.83 20250122 1597 24.67 20250409 4745 -58.04 20240521 1470 35.44 20240411 5.26 Y 024840 500 174 억 1008912 N N 119444 N 00 N
3 20250411 150339 57 100.00 KOSDAQ 금속 N N N N N 1987 47 2 2.42 4429116633 2268319 34.86 1940 2015 1905 2520 1358 1940 1952.64 2.89 0 226916 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 694 86.39 0.56 12 6.50 23.00 3561.00 4745 20240521 -58.12 1337 20240401 48.62 2580 -22.98 20250122 1597 24.42 20250409 4745 -58.12 20240521 1470 35.17 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
4 20250411 140340 57 100.00 KOSDAQ 금속 N N N N N 1980 40 2 2.06 3576373487 1840778 28.29 1940 1985 1905 2520 1358 1940 1942.87 2.89 0 171025 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 691 86.09 0.56 12 5.27 23.00 3561.00 4745 20240521 -58.27 1337 20240401 48.09 2580 -23.26 20250122 1597 23.98 20250409 4745 -58.27 20240521 1470 34.69 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
5 20250411 130340 57 100.00 KOSDAQ 금속 N N N N N 1962 22 2 1.13 3252509955 1676430 25.76 1940 1975 1905 2520 1358 1940 1940.14 2.89 0 144536 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 685 85.30 0.55 12 4.80 23.00 3561.00 4745 20240521 -58.65 1337 20240401 46.75 2580 -23.95 20250122 1597 22.86 20250409 4745 -58.65 20240521 1470 33.47 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
6 20250411 120340 57 100.00 KOSDAQ 금속 N N N N N 1958 18 2 0.93 2968837051 1531667 23.54 1940 1975 1905 2520 1358 1940 1938.30 2.89 0 103573 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 684 85.13 0.55 12 4.39 23.00 3561.00 4745 20240521 -58.74 1337 20240401 46.45 2580 -24.11 20250122 1597 22.60 20250409 4745 -58.74 20240521 1470 33.20 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
7 20250411 110339 57 100.00 KOSDAQ 금속 N N N N N 1937 -3 5 -0.15 2398377966 1238860 19.04 1940 1975 1905 2520 1358 1940 1935.93 2.89 0 87348 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 676 84.22 0.54 12 3.55 23.00 3561.00 4745 20240521 -59.18 1337 20240401 44.88 2580 -24.92 20250122 1597 21.29 20250409 4745 -59.18 20240521 1470 31.77 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
8 20250411 100340 57 100.00 KOSDAQ 금속 N N N N N 1921 -19 5 -0.98 2075282730 1070601 16.45 1940 1975 1905 2520 1358 1940 1938.42 2.89 0 85792 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 671 83.52 0.54 12 3.07 23.00 3561.00 4745 20240521 -59.52 1337 20240401 43.68 2580 -25.54 20250122 1597 20.29 20250409 4745 -59.52 20240521 1470 30.68 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
9 20250411 090341 57 100.00 KOSDAQ 금속 N N N N N 1957 17 2 0.88 584932130 300871 4.62 1940 1975 1924 2520 1358 1940 1944.23 2.89 0 42338 2318 2128 1905 1715 1492 2224 1811 175 580 500 1240 1 1 34909199 683 85.09 0.55 12 0.86 23.00 3561.00 4745 20240521 -58.76 1337 20240401 46.37 2580 -24.15 20250122 1597 22.54 20250409 4745 -58.76 20240521 1470 33.13 20240411 5.26 Y 024840 500 174 억 1008912 N N 55353 N 00 N
10 20250410 160338 57 100.00 KOSDAQ 금속 N N N N N 1940 325 2 20.12 12274161411 6277821 1395.83 1682 2095 1682 2095 1131 1615 1955.23 2.93 0 -49070 1707 1661 1629 1583 1551 1645 1567 175 480 500 1030 1 1 34909199 677 84.35 0.54 12 17.98 23.00 3561.00 4745 20240521 -59.11 1334 20240329 45.43 2580 -24.81 20250122 1597 21.48 20250409 4745 -59.11 20240521 1470 31.97 20240411 5.60 Y 024840 500 174 억 1023661 N N 55353 N 00 N
11 20250410 150339 57 100.00 KOSDAQ 금속 N N N N N 2070 455 2 28.17 5038463198 2670187 593.70 1682 2070 1682 2095 1131 1615 1886.93 2.93 0 29157 1707 1661 1629 1583 1551 1645 1567 175 480 500 1030 5 1 34909199 723 90.00 0.58 12 7.65 23.00 3561.00 4745 20240521 -56.38 1334 20240329 55.17 2580 -19.77 20250122 1597 29.62 20250409 4745 -56.38 20240521 1470 40.82 20240411 5.60 Y 024840 500 174 억 1023661 Y N 18641 N 00 N
12 20250410 140339 57 100.00 KOSDAQ 금속 N N N N N 1787 172 2 10.65 1213112255 695421 154.62 1682 1800 1682 2095 1131 1615 1744.43 2.93 0 125202 1707 1661 1629 1583 1551 1645 1567 175 480 500 1030 1 1 34909199 624 77.70 0.50 12 1.99 23.00 3561.00 4745 20240521 -62.34 1334 20240329 33.96 2580 -30.74 20250122 1597 11.90 20250409 4745 -62.34 20240521 1470 21.56 20240411 5.60 Y 024840 500 174 억 1023661 N N 18641 N 00 N