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
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
20250411,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,110,2,2.94,320405594,84328,136.57,3760,3855,3715,4865,2625,3745,3799.51,2.21,0,11442,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,797,3.72,0.34,12,0.41,1037.00,11457.00,6100,20240718,-36.80,3335,20241209,15.59,4580,-15.83,20250204,3510,9.83,20250409,6100,-36.80,20240718,3335,15.59,20241209,2.32,Y,024880,500,103 억,,457486,N,N,531,N,00,N
20250411,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,70,2,1.87,311992674,82138,133.02,3760,3850,3715,4865,2625,3745,3798.40,2.21,0,11831,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,789,3.68,0.33,12,0.40,1037.00,11457.00,6100,20240718,-37.46,3335,20241209,14.39,4580,-16.70,20250204,3510,8.69,20250409,6100,-37.46,20240718,3335,14.39,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,95,2,2.54,213997805,56301,91.18,3760,3850,3715,4865,2625,3745,3800.96,2.21,0,20601,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,794,3.70,0.34,12,0.27,1037.00,11457.00,6100,20240718,-37.05,3335,20241209,15.14,4580,-16.16,20250204,3510,9.40,20250409,6100,-37.05,20240718,3335,15.14,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,85,2,2.27,160732425,42427,68.71,3760,3840,3715,4865,2625,3745,3788.45,2.21,0,20580,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,792,3.69,0.33,12,0.21,1037.00,11457.00,6100,20240718,-37.21,3335,20241209,14.84,4580,-16.38,20250204,3510,9.12,20250409,6100,-37.21,20240718,3335,14.84,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,65,2,1.74,106206565,28144,45.58,3760,3820,3715,4865,2625,3745,3773.68,2.21,0,13966,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,788,3.67,0.33,12,0.14,1037.00,11457.00,6100,20240718,-37.54,3335,20241209,14.24,4580,-16.81,20250204,3510,8.55,20250409,6100,-37.54,20240718,3335,14.24,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,20,2,0.53,66132600,17574,28.46,3760,3785,3715,4865,2625,3745,3763.09,2.21,0,6125,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,779,3.63,0.33,12,0.08,1037.00,11457.00,6100,20240718,-38.28,3335,20241209,12.89,4580,-17.79,20250204,3510,7.26,20250409,6100,-38.28,20240718,3335,12.89,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,30,2,0.80,55908285,14859,24.06,3760,3785,3715,4865,2625,3745,3762.59,2.21,0,6096,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,781,3.64,0.33,12,0.07,1037.00,11457.00,6100,20240718,-38.11,3335,20241209,13.19,4580,-17.58,20250204,3510,7.55,20250409,6100,-38.11,20240718,3335,13.19,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250411,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-30,5,-0.80,6716475,1795,2.91,3760,3760,3715,4865,2625,3745,3741.77,2.21,0,-209,3848,3796,3723,3671,3598,3822,3697,103,1120,500,2540,5,1,20682798,768,3.58,0.32,12,0.01,1037.00,11457.00,6100,20240718,-39.10,3335,20241209,11.39,4580,-18.89,20250204,3510,5.84,20250409,6100,-39.10,20240718,3335,11.39,20241209,2.32,Y,024880,500,103 억,,457486,N,N,1009,N,00,N
20250410,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,205,2,5.79,225942395,60749,116.44,3685,3775,3650,4600,2480,3540,3718.77,2.07,0,29034,3766,3652,3581,3467,3396,3617,3432,103,1060,500,2400,5,1,20682798,775,3.61,0.33,12,0.29,1037.00,11457.00,6100,20240718,-38.61,3335,20241209,12.29,4580,-18.23,20250204,3510,6.70,20250409,6100,-38.61,20240718,3335,12.29,20241209,2.41,Y,024880,500,103 억,,428494,N,N,1009,N,00,N
20250410,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,225,2,6.36,215443375,57949,111.08,3685,3775,3650,4600,2480,3540,3717.81,2.07,0,28779,3766,3652,3581,3467,3396,3617,3432,103,1060,500,2400,5,1,20682798,779,3.63,0.33,12,0.28,1037.00,11457.00,6100,20240718,-38.28,3335,20241209,12.89,4580,-17.79,20250204,3510,7.26,20250409,6100,-38.28,20240718,3335,12.89,20241209,2.41,Y,024880,500,103 억,,428494,N,N,1277,N,00,N
20250410,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,185,2,5.23,165701915,44668,85.62,3685,3755,3650,4600,2480,3540,3709.63,2.07,0,21428,3766,3652,3581,3467,3396,3617,3432,103,1060,500,2400,5,1,20682798,770,3.59,0.33,12,0.22,1037.00,11457.00,6100,20240718,-38.93,3335,20241209,11.69,4580,-18.67,20250204,3510,6.13,20250409,6100,-38.93,20240718,3335,11.69,20241209,2.41,Y,024880,500,103 억,,428494,N,N,1277,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 160338 57 100.00 KOSDAQ 금속 N N N N N 3855 110 2 2.94 320405594 84328 136.57 3760 3855 3715 4865 2625 3745 3799.51 2.21 0 11442 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 797 3.72 0.34 12 0.41 1037.00 11457.00 6100 20240718 -36.80 3335 20241209 15.59 4580 -15.83 20250204 3510 9.83 20250409 6100 -36.80 20240718 3335 15.59 20241209 2.32 Y 024880 500 103 억 457486 N N 531 N 00 N
3 20250411 150340 57 100.00 KOSDAQ 금속 N N N N N 3815 70 2 1.87 311992674 82138 133.02 3760 3850 3715 4865 2625 3745 3798.40 2.21 0 11831 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 789 3.68 0.33 12 0.40 1037.00 11457.00 6100 20240718 -37.46 3335 20241209 14.39 4580 -16.70 20250204 3510 8.69 20250409 6100 -37.46 20240718 3335 14.39 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
4 20250411 140340 57 100.00 KOSDAQ 금속 N N N N N 3840 95 2 2.54 213997805 56301 91.18 3760 3850 3715 4865 2625 3745 3800.96 2.21 0 20601 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 794 3.70 0.34 12 0.27 1037.00 11457.00 6100 20240718 -37.05 3335 20241209 15.14 4580 -16.16 20250204 3510 9.40 20250409 6100 -37.05 20240718 3335 15.14 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
5 20250411 130341 57 100.00 KOSDAQ 금속 N N N N N 3830 85 2 2.27 160732425 42427 68.71 3760 3840 3715 4865 2625 3745 3788.45 2.21 0 20580 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 792 3.69 0.33 12 0.21 1037.00 11457.00 6100 20240718 -37.21 3335 20241209 14.84 4580 -16.38 20250204 3510 9.12 20250409 6100 -37.21 20240718 3335 14.84 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
6 20250411 120341 57 100.00 KOSDAQ 금속 N N N N N 3810 65 2 1.74 106206565 28144 45.58 3760 3820 3715 4865 2625 3745 3773.68 2.21 0 13966 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 788 3.67 0.33 12 0.14 1037.00 11457.00 6100 20240718 -37.54 3335 20241209 14.24 4580 -16.81 20250204 3510 8.55 20250409 6100 -37.54 20240718 3335 14.24 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
7 20250411 110339 57 100.00 KOSDAQ 금속 N N N N N 3765 20 2 0.53 66132600 17574 28.46 3760 3785 3715 4865 2625 3745 3763.09 2.21 0 6125 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 779 3.63 0.33 12 0.08 1037.00 11457.00 6100 20240718 -38.28 3335 20241209 12.89 4580 -17.79 20250204 3510 7.26 20250409 6100 -38.28 20240718 3335 12.89 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
8 20250411 100341 57 100.00 KOSDAQ 금속 N N N N N 3775 30 2 0.80 55908285 14859 24.06 3760 3785 3715 4865 2625 3745 3762.59 2.21 0 6096 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 781 3.64 0.33 12 0.07 1037.00 11457.00 6100 20240718 -38.11 3335 20241209 13.19 4580 -17.58 20250204 3510 7.55 20250409 6100 -38.11 20240718 3335 13.19 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
9 20250411 090342 57 100.00 KOSDAQ 금속 N N N N N 3715 -30 5 -0.80 6716475 1795 2.91 3760 3760 3715 4865 2625 3745 3741.77 2.21 0 -209 3848 3796 3723 3671 3598 3822 3697 103 1120 500 2540 5 1 20682798 768 3.58 0.32 12 0.01 1037.00 11457.00 6100 20240718 -39.10 3335 20241209 11.39 4580 -18.89 20250204 3510 5.84 20250409 6100 -39.10 20240718 3335 11.39 20241209 2.32 Y 024880 500 103 억 457486 N N 1009 N 00 N
10 20250410 160339 57 100.00 KOSDAQ 금속 N N N N N 3745 205 2 5.79 225942395 60749 116.44 3685 3775 3650 4600 2480 3540 3718.77 2.07 0 29034 3766 3652 3581 3467 3396 3617 3432 103 1060 500 2400 5 1 20682798 775 3.61 0.33 12 0.29 1037.00 11457.00 6100 20240718 -38.61 3335 20241209 12.29 4580 -18.23 20250204 3510 6.70 20250409 6100 -38.61 20240718 3335 12.29 20241209 2.41 Y 024880 500 103 억 428494 N N 1009 N 00 N
11 20250410 150340 57 100.00 KOSDAQ 금속 N N N N N 3765 225 2 6.36 215443375 57949 111.08 3685 3775 3650 4600 2480 3540 3717.81 2.07 0 28779 3766 3652 3581 3467 3396 3617 3432 103 1060 500 2400 5 1 20682798 779 3.63 0.33 12 0.28 1037.00 11457.00 6100 20240718 -38.28 3335 20241209 12.89 4580 -17.79 20250204 3510 7.26 20250409 6100 -38.28 20240718 3335 12.89 20241209 2.41 Y 024880 500 103 억 428494 N N 1277 N 00 N
12 20250410 140339 57 100.00 KOSDAQ 금속 N N N N N 3725 185 2 5.23 165701915 44668 85.62 3685 3755 3650 4600 2480 3540 3709.63 2.07 0 21428 3766 3652 3581 3467 3396 3617 3432 103 1060 500 2400 5 1 20682798 770 3.59 0.33 12 0.22 1037.00 11457.00 6100 20240718 -38.93 3335 20241209 11.69 4580 -18.67 20250204 3510 6.13 20250409 6100 -38.93 20240718 3335 11.69 20241209 2.41 Y 024880 500 103 억 428494 N N 1277 N 00 N