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
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
20250414,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,25,2,0.65,196820154,50947,60.42,3895,3910,3825,5010,2700,3855,3863.23,2.32,0,19826,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,802,3.74,0.34,12,0.25,1037.00,11457.00,6100,20240718,-36.39,3335,20241209,16.34,4580,-15.28,20250204,3510,10.54,20250409,6100,-36.39,20240718,3335,16.34,20241209,2.25,Y,024880,500,103 억,,479555,N,N,511,N,00,N
20250414,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,15,2,0.39,189915579,49165,58.30,3895,3910,3825,5010,2700,3855,3862.82,2.32,0,20210,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,800,3.73,0.34,12,0.24,1037.00,11457.00,6100,20240718,-36.56,3335,20241209,16.04,4580,-15.50,20250204,3510,10.26,20250409,6100,-36.56,20240718,3335,16.04,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-5,5,-0.13,164561474,42602,50.52,3895,3910,3825,5010,2700,3855,3862.76,2.32,0,19124,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,796,3.71,0.34,12,0.21,1037.00,11457.00,6100,20240718,-36.89,3335,20241209,15.44,4580,-15.94,20250204,3510,9.69,20250409,6100,-36.89,20240718,3335,15.44,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,15,2,0.39,70232929,18118,21.49,3895,3910,3825,5010,2700,3855,3876.42,2.32,0,2066,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,800,3.73,0.34,12,0.09,1037.00,11457.00,6100,20240718,-36.56,3335,20241209,16.04,4580,-15.50,20250204,3510,10.26,20250409,6100,-36.56,20240718,3335,16.04,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,20,2,0.52,56682249,14611,17.33,3895,3910,3825,5010,2700,3855,3879.42,2.32,0,718,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,801,3.74,0.34,12,0.07,1037.00,11457.00,6100,20240718,-36.48,3335,20241209,16.19,4580,-15.39,20250204,3510,10.40,20250409,6100,-36.48,20240718,3335,16.19,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,20,2,0.52,38188564,9833,11.66,3895,3910,3825,5010,2700,3855,3883.71,2.32,0,-3082,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,801,3.74,0.34,12,0.05,1037.00,11457.00,6100,20240718,-36.48,3335,20241209,16.19,4580,-15.39,20250204,3510,10.40,20250409,6100,-36.48,20240718,3335,16.19,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,5,2,0.13,27548829,7090,8.41,3895,3895,3825,5010,2700,3855,3885.59,2.32,0,-4560,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,798,3.72,0.34,12,0.03,1037.00,11457.00,6100,20240718,-36.72,3335,20241209,15.74,4580,-15.72,20250204,3510,9.97,20250409,6100,-36.72,20240718,3335,15.74,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
20250414,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-30,5,-0.78,5366455,1384,1.64,3895,3895,3825,5010,2700,3855,3877.50,2.32,0,-539,3948,3901,3808,3761,3668,3925,3785,103,1155,500,2620,5,1,20682798,791,3.69,0.33,12,0.01,1037.00,11457.00,6100,20240718,-37.30,3335,20241209,14.69,4580,-16.48,20250204,3510,8.97,20250409,6100,-37.30,20240718,3335,14.69,20241209,2.25,Y,024880,500,103 억,,479555,N,N,531,N,00,N
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
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 160339 57 100.00 KOSDAQ 금속 N N N N N 3880 25 2 0.65 196820154 50947 60.42 3895 3910 3825 5010 2700 3855 3863.23 2.32 0 19826 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 802 3.74 0.34 12 0.25 1037.00 11457.00 6100 20240718 -36.39 3335 20241209 16.34 4580 -15.28 20250204 3510 10.54 20250409 6100 -36.39 20240718 3335 16.34 20241209 2.25 Y 024880 500 103 억 479555 N N 511 N 00 N
3 20250414 150341 57 100.00 KOSDAQ 금속 N N N N N 3870 15 2 0.39 189915579 49165 58.30 3895 3910 3825 5010 2700 3855 3862.82 2.32 0 20210 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 800 3.73 0.34 12 0.24 1037.00 11457.00 6100 20240718 -36.56 3335 20241209 16.04 4580 -15.50 20250204 3510 10.26 20250409 6100 -36.56 20240718 3335 16.04 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
4 20250414 140341 57 100.00 KOSDAQ 금속 N N N N N 3850 -5 5 -0.13 164561474 42602 50.52 3895 3910 3825 5010 2700 3855 3862.76 2.32 0 19124 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 796 3.71 0.34 12 0.21 1037.00 11457.00 6100 20240718 -36.89 3335 20241209 15.44 4580 -15.94 20250204 3510 9.69 20250409 6100 -36.89 20240718 3335 15.44 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
5 20250414 130341 57 100.00 KOSDAQ 금속 N N N N N 3870 15 2 0.39 70232929 18118 21.49 3895 3910 3825 5010 2700 3855 3876.42 2.32 0 2066 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 800 3.73 0.34 12 0.09 1037.00 11457.00 6100 20240718 -36.56 3335 20241209 16.04 4580 -15.50 20250204 3510 10.26 20250409 6100 -36.56 20240718 3335 16.04 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
6 20250414 120342 57 100.00 KOSDAQ 금속 N N N N N 3875 20 2 0.52 56682249 14611 17.33 3895 3910 3825 5010 2700 3855 3879.42 2.32 0 718 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 801 3.74 0.34 12 0.07 1037.00 11457.00 6100 20240718 -36.48 3335 20241209 16.19 4580 -15.39 20250204 3510 10.40 20250409 6100 -36.48 20240718 3335 16.19 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
7 20250414 110339 57 100.00 KOSDAQ 금속 N N N N N 3875 20 2 0.52 38188564 9833 11.66 3895 3910 3825 5010 2700 3855 3883.71 2.32 0 -3082 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 801 3.74 0.34 12 0.05 1037.00 11457.00 6100 20240718 -36.48 3335 20241209 16.19 4580 -15.39 20250204 3510 10.40 20250409 6100 -36.48 20240718 3335 16.19 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
8 20250414 100341 57 100.00 KOSDAQ 금속 N N N N N 3860 5 2 0.13 27548829 7090 8.41 3895 3895 3825 5010 2700 3855 3885.59 2.32 0 -4560 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 798 3.72 0.34 12 0.03 1037.00 11457.00 6100 20240718 -36.72 3335 20241209 15.74 4580 -15.72 20250204 3510 9.97 20250409 6100 -36.72 20240718 3335 15.74 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
9 20250414 090341 57 100.00 KOSDAQ 금속 N N N N N 3825 -30 5 -0.78 5366455 1384 1.64 3895 3895 3825 5010 2700 3855 3877.50 2.32 0 -539 3948 3901 3808 3761 3668 3925 3785 103 1155 500 2620 5 1 20682798 791 3.69 0.33 12 0.01 1037.00 11457.00 6100 20240718 -37.30 3335 20241209 14.69 4580 -16.48 20250204 3510 8.97 20250409 6100 -37.30 20240718 3335 14.69 20241209 2.25 Y 024880 500 103 억 479555 N N 531 N 00 N
10 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
11 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
12 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