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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-18,5,-0.94,301328009,158064,64.16,1890,1921,1889,2495,1347,1923,1906.31,3.25,0,-6777,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,665,82.83,0.53,12,0.45,23.00,3561.00,4745,20240521,-59.85,1470,20240411,29.59,2580,-26.16,20250122,1597,19.29,20250409,4745,-59.85,20240521,1597,19.29,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,4276,N,00,N
20250422,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,-17,5,-0.88,251147203,131702,53.46,1890,1921,1889,2495,1347,1923,1906.87,3.25,0,-3250,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,665,82.87,0.54,12,0.38,23.00,3561.00,4745,20240521,-59.83,1470,20240411,29.66,2580,-26.12,20250122,1597,19.35,20250409,4745,-59.83,20240521,1597,19.35,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-12,5,-0.62,232513968,121928,49.49,1890,1921,1889,2495,1347,1923,1906.91,3.25,0,-3718,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,667,83.09,0.54,12,0.35,23.00,3561.00,4745,20240521,-59.73,1470,20240411,30.00,2580,-25.93,20250122,1597,19.66,20250409,4745,-59.73,20240521,1597,19.66,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1910,-13,5,-0.68,191233551,100318,40.72,1890,1921,1889,2495,1347,1923,1906.19,3.25,0,-993,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,667,83.04,0.54,12,0.29,23.00,3561.00,4745,20240521,-59.75,1470,20240411,29.93,2580,-25.97,20250122,1597,19.60,20250409,4745,-59.75,20240521,1597,19.60,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1916,-7,5,-0.36,161121875,84529,34.31,1890,1921,1889,2495,1347,1923,1906.01,3.25,0,-3936,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,669,83.30,0.54,12,0.24,23.00,3561.00,4745,20240521,-59.62,1470,20240411,30.34,2580,-25.74,20250122,1597,19.97,20250409,4745,-59.62,20240521,1597,19.97,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,110345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,-8,5,-0.42,135957256,71366,28.97,1890,1921,1889,2495,1347,1923,1904.94,3.25,0,-6055,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,669,83.26,0.54,12,0.20,23.00,3561.00,4745,20240521,-59.64,1470,20240411,30.27,2580,-25.78,20250122,1597,19.91,20250409,4745,-59.64,20240521,1597,19.91,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1908,-15,5,-0.78,110111720,57849,23.48,1890,1921,1889,2495,1347,1923,1903.26,3.25,0,-5028,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,666,82.96,0.54,12,0.17,23.00,3561.00,4745,20240521,-59.79,1470,20240411,29.80,2580,-26.05,20250122,1597,19.47,20250409,4745,-59.79,20240521,1597,19.47,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250422,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1903,-20,5,-1.04,24203975,12784,5.19,1890,1920,1889,2495,1347,1923,1892.04,3.25,0,5198,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,664,82.74,0.53,12,0.04,23.00,3561.00,4745,20240521,-59.89,1470,20240411,29.46,2580,-26.24,20250122,1597,19.16,20250409,4745,-59.89,20240521,1597,19.16,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N
20250421,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,-14,5,-0.72,470878075,244971,76.89,1945,1945,1911,2515,1356,1937,1922.18,3.37,0,-43491,1966,1951,1926,1911,1886,1957,1917,175,578,500,1230,1,1,34909199,671,83.61,0.54,12,0.70,23.00,3561.00,4745,20240521,-59.47,1470,20240411,30.82,2580,-25.47,20250122,1597,20.41,20250409,4745,-59.47,20240521,1597,20.41,20250409,5.37,Y,024840,500,174 억,,1176576,N,N,9300,N,00,N
20250421,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1913,-24,5,-1.24,407122481,211685,66.44,1945,1945,1913,2515,1356,1937,1923.25,3.37,0,-32777,1966,1951,1926,1911,1886,1957,1917,175,578,500,1230,1,1,34909199,668,83.17,0.54,12,0.61,23.00,3561.00,4745,20240521,-59.68,1470,20240411,30.14,2580,-25.85,20250122,1597,19.79,20250409,4745,-59.68,20240521,1597,19.79,20250409,5.37,Y,024840,500,174 억,,1176576,N,N,12287,N,00,N
20250421,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1918,-19,5,-0.98,331782117,172343,54.09,1945,1945,1914,2515,1356,1937,1925.13,3.37,0,-14971,1966,1951,1926,1911,1886,1957,1917,175,578,500,1230,1,1,34909199,670,83.39,0.54,12,0.49,23.00,3561.00,4745,20240521,-59.58,1470,20240411,30.48,2580,-25.66,20250122,1597,20.10,20250409,4745,-59.58,20240521,1597,20.10,20250409,5.37,Y,024840,500,174 억,,1176576,N,N,12287,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 20250422 160340 57 100.00 KOSDAQ 금속 N N N N N 1905 -18 5 -0.94 301328009 158064 64.16 1890 1921 1889 2495 1347 1923 1906.31 3.25 0 -6777 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 665 82.83 0.53 12 0.45 23.00 3561.00 4745 20240521 -59.85 1470 20240411 29.59 2580 -26.16 20250122 1597 19.29 20250409 4745 -59.85 20240521 1597 19.29 20250409 5.48 Y 024840 500 174 억 1134846 N N 4276 N 00 N
3 20250422 150346 57 100.00 KOSDAQ 금속 N N N N N 1906 -17 5 -0.88 251147203 131702 53.46 1890 1921 1889 2495 1347 1923 1906.87 3.25 0 -3250 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 665 82.87 0.54 12 0.38 23.00 3561.00 4745 20240521 -59.83 1470 20240411 29.66 2580 -26.12 20250122 1597 19.35 20250409 4745 -59.83 20240521 1597 19.35 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
4 20250422 140346 57 100.00 KOSDAQ 금속 N N N N N 1911 -12 5 -0.62 232513968 121928 49.49 1890 1921 1889 2495 1347 1923 1906.91 3.25 0 -3718 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 667 83.09 0.54 12 0.35 23.00 3561.00 4745 20240521 -59.73 1470 20240411 30.00 2580 -25.93 20250122 1597 19.66 20250409 4745 -59.73 20240521 1597 19.66 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
5 20250422 130345 57 100.00 KOSDAQ 금속 N N N N N 1910 -13 5 -0.68 191233551 100318 40.72 1890 1921 1889 2495 1347 1923 1906.19 3.25 0 -993 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 667 83.04 0.54 12 0.29 23.00 3561.00 4745 20240521 -59.75 1470 20240411 29.93 2580 -25.97 20250122 1597 19.60 20250409 4745 -59.75 20240521 1597 19.60 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
6 20250422 120346 57 100.00 KOSDAQ 금속 N N N N N 1916 -7 5 -0.36 161121875 84529 34.31 1890 1921 1889 2495 1347 1923 1906.01 3.25 0 -3936 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 669 83.30 0.54 12 0.24 23.00 3561.00 4745 20240521 -59.62 1470 20240411 30.34 2580 -25.74 20250122 1597 19.97 20250409 4745 -59.62 20240521 1597 19.97 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
7 20250422 110345 57 100.00 KOSDAQ 금속 N N N N N 1915 -8 5 -0.42 135957256 71366 28.97 1890 1921 1889 2495 1347 1923 1904.94 3.25 0 -6055 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 669 83.26 0.54 12 0.20 23.00 3561.00 4745 20240521 -59.64 1470 20240411 30.27 2580 -25.78 20250122 1597 19.91 20250409 4745 -59.64 20240521 1597 19.91 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
8 20250422 100346 57 100.00 KOSDAQ 금속 N N N N N 1908 -15 5 -0.78 110111720 57849 23.48 1890 1921 1889 2495 1347 1923 1903.26 3.25 0 -5028 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 666 82.96 0.54 12 0.17 23.00 3561.00 4745 20240521 -59.79 1470 20240411 29.80 2580 -26.05 20250122 1597 19.47 20250409 4745 -59.79 20240521 1597 19.47 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
9 20250422 090346 57 100.00 KOSDAQ 금속 N N N N N 1903 -20 5 -1.04 24203975 12784 5.19 1890 1920 1889 2495 1347 1923 1892.04 3.25 0 5198 1960 1941 1926 1907 1892 1934 1900 175 572 500 1230 1 1 34909199 664 82.74 0.53 12 0.04 23.00 3561.00 4745 20240521 -59.89 1470 20240411 29.46 2580 -26.24 20250122 1597 19.16 20250409 4745 -59.89 20240521 1597 19.16 20250409 5.48 Y 024840 500 174 억 1134846 N N 9300 N 00 N
10 20250421 160339 57 100.00 KOSDAQ 금속 N N N N N 1923 -14 5 -0.72 470878075 244971 76.89 1945 1945 1911 2515 1356 1937 1922.18 3.37 0 -43491 1966 1951 1926 1911 1886 1957 1917 175 578 500 1230 1 1 34909199 671 83.61 0.54 12 0.70 23.00 3561.00 4745 20240521 -59.47 1470 20240411 30.82 2580 -25.47 20250122 1597 20.41 20250409 4745 -59.47 20240521 1597 20.41 20250409 5.37 Y 024840 500 174 억 1176576 N N 9300 N 00 N
11 20250421 150344 57 100.00 KOSDAQ 금속 N N N N N 1913 -24 5 -1.24 407122481 211685 66.44 1945 1945 1913 2515 1356 1937 1923.25 3.37 0 -32777 1966 1951 1926 1911 1886 1957 1917 175 578 500 1230 1 1 34909199 668 83.17 0.54 12 0.61 23.00 3561.00 4745 20240521 -59.68 1470 20240411 30.14 2580 -25.85 20250122 1597 19.79 20250409 4745 -59.68 20240521 1597 19.79 20250409 5.37 Y 024840 500 174 억 1176576 N N 12287 N 00 N
12 20250421 140345 57 100.00 KOSDAQ 금속 N N N N N 1918 -19 5 -0.98 331782117 172343 54.09 1945 1945 1914 2515 1356 1937 1925.13 3.37 0 -14971 1966 1951 1926 1911 1886 1957 1917 175 578 500 1230 1 1 34909199 670 83.39 0.54 12 0.49 23.00 3561.00 4745 20240521 -59.58 1470 20240411 30.48 2580 -25.66 20250122 1597 20.10 20250409 4745 -59.58 20240521 1597 20.10 20250409 5.37 Y 024840 500 174 억 1176576 N N 12287 N 00 N