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
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
20250422,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,40,2,1.02,173349691,44323,218.07,3860,3950,3860,5070,2735,3905,3911.02,2.53,0,13724,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,816,3.80,0.34,12,0.21,1037.00,11457.00,6100,20240718,-35.33,3335,20241209,18.29,4580,-13.86,20250204,3510,12.39,20250409,6100,-35.33,20240718,3335,18.29,20241209,2.09,Y,024880,500,103 억,,523665,N,N,72,N,00,N
20250422,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,45,2,1.15,153838391,39369,193.70,3860,3950,3860,5070,2735,3905,3907.60,2.53,0,13759,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,817,3.81,0.34,12,0.19,1037.00,11457.00,6100,20240718,-35.25,3335,20241209,18.44,4580,-13.76,20250204,3510,12.54,20250409,6100,-35.25,20240718,3335,18.44,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-5,5,-0.13,117319036,30053,147.86,3860,3950,3860,5070,2735,3905,3903.74,2.53,0,9293,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,807,3.76,0.34,12,0.15,1037.00,11457.00,6100,20240718,-36.07,3335,20241209,16.94,4580,-14.85,20250204,3510,11.11,20250409,6100,-36.07,20240718,3335,16.94,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,30,2,0.77,93180933,23875,117.47,3860,3950,3860,5070,2735,3905,3902.87,2.53,0,8225,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,814,3.79,0.34,12,0.12,1037.00,11457.00,6100,20240718,-35.49,3335,20241209,17.99,4580,-14.08,20250204,3510,12.11,20250409,6100,-35.49,20240718,3335,17.99,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,15,2,0.38,70250508,18050,88.81,3860,3935,3860,5070,2735,3905,3891.99,2.53,0,5495,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,811,3.78,0.34,12,0.09,1037.00,11457.00,6100,20240718,-35.74,3335,20241209,17.54,4580,-14.41,20250204,3510,11.68,20250409,6100,-35.74,20240718,3335,17.54,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,15,2,0.38,50182333,12923,63.58,3860,3935,3860,5070,2735,3905,3883.18,2.53,0,4387,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,811,3.78,0.34,12,0.06,1037.00,11457.00,6100,20240718,-35.74,3335,20241209,17.54,4580,-14.41,20250204,3510,11.68,20250409,6100,-35.74,20240718,3335,17.54,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-5,5,-0.13,29507090,7626,37.52,3860,3905,3860,5070,2735,3905,3869.27,2.53,0,2687,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,807,3.76,0.34,12,0.04,1037.00,11457.00,6100,20240718,-36.07,3335,20241209,16.94,4580,-14.85,20250204,3510,11.11,20250409,6100,-36.07,20240718,3335,16.94,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250422,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-40,5,-1.02,1497705,388,1.91,3860,3865,3860,5070,2735,3905,3860.06,2.53,0,5,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,799,3.73,0.34,12,0.00,1037.00,11457.00,6100,20240718,-36.64,3335,20241209,15.89,4580,-15.61,20250204,3510,10.11,20250409,6100,-36.64,20240718,3335,15.89,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N
20250421,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,5,2,0.13,78919058,20325,101.76,3900,3930,3855,5070,2730,3900,3882.86,2.54,0,-1114,3960,3930,3890,3860,3820,3910,3840,103,1170,500,2650,5,1,20682798,808,3.77,0.34,12,0.10,1037.00,11457.00,6100,20240718,-35.98,3335,20241209,17.09,4580,-14.74,20250204,3510,11.25,20250409,6100,-35.98,20240718,3335,17.09,20241209,2.24,Y,024880,500,103 억,,524779,N,N,291,N,00,N
20250421,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,0,3,0.00,76580722,19726,98.76,3900,3930,3855,5070,2730,3900,3882.22,2.54,0,-935,3960,3930,3890,3860,3820,3910,3840,103,1170,500,2650,5,1,20682798,807,3.76,0.34,12,0.10,1037.00,11457.00,6100,20240718,-36.07,3335,20241209,16.94,4580,-14.85,20250204,3510,11.11,20250409,6100,-36.07,20240718,3335,16.94,20241209,2.24,Y,024880,500,103 억,,524779,N,N,41,N,00,N
20250421,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-10,5,-0.26,67633180,17423,87.23,3900,3930,3855,5070,2730,3900,3881.83,2.54,0,-2393,3960,3930,3890,3860,3820,3910,3840,103,1170,500,2650,5,1,20682798,805,3.75,0.34,12,0.08,1037.00,11457.00,6100,20240718,-36.23,3335,20241209,16.64,4580,-15.07,20250204,3510,10.83,20250409,6100,-36.23,20240718,3335,16.64,20241209,2.24,Y,024880,500,103 억,,524779,N,N,41,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 160341 57 100.00 KOSDAQ 금속 N N N N N 3945 40 2 1.02 173349691 44323 218.07 3860 3950 3860 5070 2735 3905 3911.02 2.53 0 13724 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 816 3.80 0.34 12 0.21 1037.00 11457.00 6100 20240718 -35.33 3335 20241209 18.29 4580 -13.86 20250204 3510 12.39 20250409 6100 -35.33 20240718 3335 18.29 20241209 2.09 Y 024880 500 103 억 523665 N N 72 N 00 N
3 20250422 150346 57 100.00 KOSDAQ 금속 N N N N N 3950 45 2 1.15 153838391 39369 193.70 3860 3950 3860 5070 2735 3905 3907.60 2.53 0 13759 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 817 3.81 0.34 12 0.19 1037.00 11457.00 6100 20240718 -35.25 3335 20241209 18.44 4580 -13.76 20250204 3510 12.54 20250409 6100 -35.25 20240718 3335 18.44 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
4 20250422 140346 57 100.00 KOSDAQ 금속 N N N N N 3900 -5 5 -0.13 117319036 30053 147.86 3860 3950 3860 5070 2735 3905 3903.74 2.53 0 9293 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 807 3.76 0.34 12 0.15 1037.00 11457.00 6100 20240718 -36.07 3335 20241209 16.94 4580 -14.85 20250204 3510 11.11 20250409 6100 -36.07 20240718 3335 16.94 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
5 20250422 130346 57 100.00 KOSDAQ 금속 N N N N N 3935 30 2 0.77 93180933 23875 117.47 3860 3950 3860 5070 2735 3905 3902.87 2.53 0 8225 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 814 3.79 0.34 12 0.12 1037.00 11457.00 6100 20240718 -35.49 3335 20241209 17.99 4580 -14.08 20250204 3510 12.11 20250409 6100 -35.49 20240718 3335 17.99 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
6 20250422 120346 57 100.00 KOSDAQ 금속 N N N N N 3920 15 2 0.38 70250508 18050 88.81 3860 3935 3860 5070 2735 3905 3891.99 2.53 0 5495 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 811 3.78 0.34 12 0.09 1037.00 11457.00 6100 20240718 -35.74 3335 20241209 17.54 4580 -14.41 20250204 3510 11.68 20250409 6100 -35.74 20240718 3335 17.54 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
7 20250422 110346 57 100.00 KOSDAQ 금속 N N N N N 3920 15 2 0.38 50182333 12923 63.58 3860 3935 3860 5070 2735 3905 3883.18 2.53 0 4387 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 811 3.78 0.34 12 0.06 1037.00 11457.00 6100 20240718 -35.74 3335 20241209 17.54 4580 -14.41 20250204 3510 11.68 20250409 6100 -35.74 20240718 3335 17.54 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
8 20250422 100346 57 100.00 KOSDAQ 금속 N N N N N 3900 -5 5 -0.13 29507090 7626 37.52 3860 3905 3860 5070 2735 3905 3869.27 2.53 0 2687 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 807 3.76 0.34 12 0.04 1037.00 11457.00 6100 20240718 -36.07 3335 20241209 16.94 4580 -14.85 20250204 3510 11.11 20250409 6100 -36.07 20240718 3335 16.94 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
9 20250422 090346 57 100.00 KOSDAQ 금속 N N N N N 3865 -40 5 -1.02 1497705 388 1.91 3860 3865 3860 5070 2735 3905 3860.06 2.53 0 5 3971 3937 3896 3862 3821 3955 3880 103 1165 500 2650 5 1 20682798 799 3.73 0.34 12 0.00 1037.00 11457.00 6100 20240718 -36.64 3335 20241209 15.89 4580 -15.61 20250204 3510 10.11 20250409 6100 -36.64 20240718 3335 15.89 20241209 2.09 Y 024880 500 103 억 523665 N N 291 N 00 N
10 20250421 160339 57 100.00 KOSDAQ 금속 N N N N N 3905 5 2 0.13 78919058 20325 101.76 3900 3930 3855 5070 2730 3900 3882.86 2.54 0 -1114 3960 3930 3890 3860 3820 3910 3840 103 1170 500 2650 5 1 20682798 808 3.77 0.34 12 0.10 1037.00 11457.00 6100 20240718 -35.98 3335 20241209 17.09 4580 -14.74 20250204 3510 11.25 20250409 6100 -35.98 20240718 3335 17.09 20241209 2.24 Y 024880 500 103 억 524779 N N 291 N 00 N
11 20250421 150345 57 100.00 KOSDAQ 금속 N N N N N 3900 0 3 0.00 76580722 19726 98.76 3900 3930 3855 5070 2730 3900 3882.22 2.54 0 -935 3960 3930 3890 3860 3820 3910 3840 103 1170 500 2650 5 1 20682798 807 3.76 0.34 12 0.10 1037.00 11457.00 6100 20240718 -36.07 3335 20241209 16.94 4580 -14.85 20250204 3510 11.11 20250409 6100 -36.07 20240718 3335 16.94 20241209 2.24 Y 024880 500 103 억 524779 N N 41 N 00 N
12 20250421 140345 57 100.00 KOSDAQ 금속 N N N N N 3890 -10 5 -0.26 67633180 17423 87.23 3900 3930 3855 5070 2730 3900 3881.83 2.54 0 -2393 3960 3930 3890 3860 3820 3910 3840 103 1170 500 2650 5 1 20682798 805 3.75 0.34 12 0.08 1037.00 11457.00 6100 20240718 -36.23 3335 20241209 16.64 4580 -15.07 20250204 3510 10.83 20250409 6100 -36.23 20240718 3335 16.64 20241209 2.24 Y 024880 500 103 억 524779 N N 41 N 00 N