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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1927,-64,5,-3.21,1922395390,991315,40.76,2000,2015,1912,2585,1394,1991,1939.25,3.63,0,-153118,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,673,83.78,0.54,12,2.84,23.00,3561.00,4745,20240521,-59.39,1352,20240402,42.53,2580,-25.31,20250122,1597,20.66,20250409,4745,-59.39,20240521,1597,20.66,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,50841,N,00,N
20250414,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,-68,5,-3.42,1866271505,962187,39.56,2000,2015,1912,2585,1394,1991,1939.61,3.63,0,-147890,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,671,83.61,0.54,12,2.76,23.00,3561.00,4745,20240521,-59.47,1352,20240402,42.23,2580,-25.47,20250122,1597,20.41,20250409,4745,-59.47,20240521,1597,20.41,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1926,-65,5,-3.26,1632050591,840388,34.55,2000,2015,1912,2585,1394,1991,1942.02,3.63,0,-124068,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,672,83.74,0.54,12,2.41,23.00,3561.00,4745,20240521,-59.41,1352,20240402,42.46,2580,-25.35,20250122,1597,20.60,20250409,4745,-59.41,20240521,1597,20.60,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1932,-59,5,-2.96,1435962970,738675,30.37,2000,2015,1912,2585,1394,1991,1943.97,3.63,0,-100095,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,674,84.00,0.54,12,2.12,23.00,3561.00,4745,20240521,-59.28,1352,20240402,42.90,2580,-25.12,20250122,1597,20.98,20250409,4745,-59.28,20240521,1597,20.98,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1932,-59,5,-2.96,1316265994,676784,27.83,2000,2015,1912,2585,1394,1991,1944.88,3.63,0,-98292,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,674,84.00,0.54,12,1.94,23.00,3561.00,4745,20240521,-59.28,1352,20240402,42.90,2580,-25.12,20250122,1597,20.98,20250409,4745,-59.28,20240521,1597,20.98,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1926,-65,5,-3.26,1215985050,624908,25.69,2000,2015,1912,2585,1394,1991,1945.86,3.63,0,-108365,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,672,83.74,0.54,12,1.79,23.00,3561.00,4745,20240521,-59.41,1352,20240402,42.46,2580,-25.35,20250122,1597,20.60,20250409,4745,-59.41,20240521,1597,20.60,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,-54,5,-2.71,915986773,469811,19.32,2000,2015,1912,2585,1394,1991,1949.69,3.63,0,-65505,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,676,84.22,0.54,12,1.35,23.00,3561.00,4745,20240521,-59.18,1352,20240402,43.27,2580,-24.92,20250122,1597,21.29,20250409,4745,-59.18,20240521,1597,21.29,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
20250414,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,-53,5,-2.66,215021481,110024,4.52,2000,2000,1912,2585,1394,1991,1954.31,3.63,0,1464,2080,2035,1970,1925,1860,2058,1948,175,594,500,1270,1,1,34909199,677,84.26,0.54,12,0.32,23.00,3561.00,4745,20240521,-59.16,1352,20240402,43.34,2580,-24.88,20250122,1597,21.35,20250409,4745,-59.16,20240521,1597,21.35,20250409,5.22,Y,024840,500,174 억,,1266811,N,N,119444,N,00,N
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
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 20250414 160338 57 100.00 KOSDAQ 금속 N N N N N 1927 -64 5 -3.21 1922395390 991315 40.76 2000 2015 1912 2585 1394 1991 1939.25 3.63 0 -153118 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 673 83.78 0.54 12 2.84 23.00 3561.00 4745 20240521 -59.39 1352 20240402 42.53 2580 -25.31 20250122 1597 20.66 20250409 4745 -59.39 20240521 1597 20.66 20250409 5.22 Y 024840 500 174 억 1266811 N N 50841 N 00 N
3 20250414 150340 57 100.00 KOSDAQ 금속 N N N N N 1923 -68 5 -3.42 1866271505 962187 39.56 2000 2015 1912 2585 1394 1991 1939.61 3.63 0 -147890 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 671 83.61 0.54 12 2.76 23.00 3561.00 4745 20240521 -59.47 1352 20240402 42.23 2580 -25.47 20250122 1597 20.41 20250409 4745 -59.47 20240521 1597 20.41 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
4 20250414 140340 57 100.00 KOSDAQ 금속 N N N N N 1926 -65 5 -3.26 1632050591 840388 34.55 2000 2015 1912 2585 1394 1991 1942.02 3.63 0 -124068 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 672 83.74 0.54 12 2.41 23.00 3561.00 4745 20240521 -59.41 1352 20240402 42.46 2580 -25.35 20250122 1597 20.60 20250409 4745 -59.41 20240521 1597 20.60 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
5 20250414 130341 57 100.00 KOSDAQ 금속 N N N N N 1932 -59 5 -2.96 1435962970 738675 30.37 2000 2015 1912 2585 1394 1991 1943.97 3.63 0 -100095 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 674 84.00 0.54 12 2.12 23.00 3561.00 4745 20240521 -59.28 1352 20240402 42.90 2580 -25.12 20250122 1597 20.98 20250409 4745 -59.28 20240521 1597 20.98 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
6 20250414 120341 57 100.00 KOSDAQ 금속 N N N N N 1932 -59 5 -2.96 1316265994 676784 27.83 2000 2015 1912 2585 1394 1991 1944.88 3.63 0 -98292 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 674 84.00 0.54 12 1.94 23.00 3561.00 4745 20240521 -59.28 1352 20240402 42.90 2580 -25.12 20250122 1597 20.98 20250409 4745 -59.28 20240521 1597 20.98 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
7 20250414 110339 57 100.00 KOSDAQ 금속 N N N N N 1926 -65 5 -3.26 1215985050 624908 25.69 2000 2015 1912 2585 1394 1991 1945.86 3.63 0 -108365 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 672 83.74 0.54 12 1.79 23.00 3561.00 4745 20240521 -59.41 1352 20240402 42.46 2580 -25.35 20250122 1597 20.60 20250409 4745 -59.41 20240521 1597 20.60 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
8 20250414 100340 57 100.00 KOSDAQ 금속 N N N N N 1937 -54 5 -2.71 915986773 469811 19.32 2000 2015 1912 2585 1394 1991 1949.69 3.63 0 -65505 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 676 84.22 0.54 12 1.35 23.00 3561.00 4745 20240521 -59.18 1352 20240402 43.27 2580 -24.92 20250122 1597 21.29 20250409 4745 -59.18 20240521 1597 21.29 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
9 20250414 090341 57 100.00 KOSDAQ 금속 N N N N N 1938 -53 5 -2.66 215021481 110024 4.52 2000 2000 1912 2585 1394 1991 1954.31 3.63 0 1464 2080 2035 1970 1925 1860 2058 1948 175 594 500 1270 1 1 34909199 677 84.26 0.54 12 0.32 23.00 3561.00 4745 20240521 -59.16 1352 20240402 43.34 2580 -24.88 20250122 1597 21.35 20250409 4745 -59.16 20240521 1597 21.35 20250409 5.22 Y 024840 500 174 억 1266811 N N 119444 N 00 N
10 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
11 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
12 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