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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024840/price/prices-20250301.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
20250312,160345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,33,2,1.68,529915336,265630,58.82,1998,2015,1971,2555,1377,1967,1994.94,1.93,0,36943,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,5,1,34909199,698,1000.00,0.58,12,0.76,2.00,3451.00,4745,20240521,-57.85,1279,20240311,56.37,2580,-22.48,20250122,1904,5.04,20250102,4745,-57.85,20240521,1285,55.64,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,31,2,1.58,472972426,237146,52.51,1998,2015,1971,2555,1377,1967,1994.44,1.93,0,24920,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,697,999.00,0.58,12,0.68,2.00,3451.00,4745,20240521,-57.89,1279,20240311,56.22,2580,-22.56,20250122,1904,4.94,20250102,4745,-57.89,20240521,1285,55.49,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,48,2,2.44,404038193,202712,44.89,1998,2015,1971,2555,1377,1967,1993.16,1.93,0,21435,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,5,1,34909199,703,1007.50,0.58,12,0.58,2.00,3451.00,4745,20240521,-57.53,1279,20240311,57.54,2580,-21.90,20250122,1904,5.83,20250102,4745,-57.53,20240521,1285,56.81,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,130344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,29,2,1.47,322933266,162206,35.92,1998,2010,1971,2555,1377,1967,1990.88,1.93,0,7741,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,697,998.00,0.58,12,0.46,2.00,3451.00,4745,20240521,-57.93,1279,20240311,56.06,2580,-22.64,20250122,1904,4.83,20250102,4745,-57.93,20240521,1285,55.33,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,31,2,1.58,285413572,143397,31.75,1998,2010,1971,2555,1377,1967,1990.37,1.93,0,9682,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,697,999.00,0.58,12,0.41,2.00,3451.00,4745,20240521,-57.89,1279,20240311,56.22,2580,-22.56,20250122,1904,4.94,20250102,4745,-57.89,20240521,1285,55.49,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,25,2,1.27,250069450,125696,27.83,1998,2010,1971,2555,1377,1967,1989.48,1.93,0,4408,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,695,996.00,0.58,12,0.36,2.00,3451.00,4745,20240521,-58.02,1279,20240311,55.75,2580,-22.79,20250122,1904,4.62,20250102,4745,-58.02,20240521,1285,55.02,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,100344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,24,2,1.22,167432235,84144,18.63,1998,2010,1971,2555,1377,1967,1989.83,1.93,0,5907,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,695,995.50,0.58,12,0.24,2.00,3451.00,4745,20240521,-58.04,1279,20240311,55.67,2580,-22.83,20250122,1904,4.57,20250102,4745,-58.04,20240521,1285,54.94,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250312,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1974,7,2,0.36,23820745,11995,2.66,1998,1998,1971,2555,1377,1967,1985.89,1.93,0,-385,2018,1992,1964,1938,1910,2005,1951,175,588,500,1250,1,1,34909199,689,987.00,0.57,12,0.03,2.00,3451.00,4745,20240521,-58.40,1279,20240311,54.34,2580,-23.49,20250122,1904,3.68,20250102,4745,-58.40,20240521,1285,53.62,20240312,6.67,N,024840,500,174 억,,673313,N,N,0,N,00,N
20250311,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1967,-48,5,-2.38,864219859,440944,147.55,1950,1990,1936,2615,1415,2015,1959.92,1.72,0,10586,2061,2037,2021,1997,1981,2030,1990,175,600,500,1280,1,1,34909199,687,983.50,0.57,12,1.26,2.00,3451.00,4745,20240521,-58.55,1279,20240311,53.79,2580,-23.76,20250122,1904,3.31,20250102,4745,-58.55,20240521,1279,53.79,20240311,6.73,N,024840,500,174 억,,601992,N,N,0,N,00,N
20250311,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1967,-48,5,-2.38,829567851,423327,141.66,1950,1990,1936,2615,1415,2015,1959.64,1.72,0,10867,2061,2037,2021,1997,1981,2030,1990,175,600,500,1280,1,1,34909199,687,983.50,0.57,12,1.21,2.00,3451.00,4745,20240521,-58.55,1279,20240311,53.79,2580,-23.76,20250122,1904,3.31,20250102,4745,-58.55,20240521,1279,53.79,20240311,6.73,N,024840,500,174 억,,601992,N,N,0,N,00,N
20250311,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1973,-42,5,-2.08,759760604,387903,129.80,1950,1990,1936,2615,1415,2015,1958.64,1.72,0,5134,2061,2037,2021,1997,1981,2030,1990,175,600,500,1280,1,1,34909199,689,986.50,0.57,12,1.11,2.00,3451.00,4745,20240521,-58.42,1279,20240311,54.26,2580,-23.53,20250122,1904,3.62,20250102,4745,-58.42,20240521,1279,54.26,20240311,6.73,N,024840,500,174 억,,601992,N,N,0,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 20250312 160345 57 100.00 KOSDAQ 금속 N N N N N 2000 33 2 1.68 529915336 265630 58.82 1998 2015 1971 2555 1377 1967 1994.94 1.93 0 36943 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 5 1 34909199 698 1000.00 0.58 12 0.76 2.00 3451.00 4745 20240521 -57.85 1279 20240311 56.37 2580 -22.48 20250122 1904 5.04 20250102 4745 -57.85 20240521 1285 55.64 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
3 20250312 150345 57 100.00 KOSDAQ 금속 N N N N N 1998 31 2 1.58 472972426 237146 52.51 1998 2015 1971 2555 1377 1967 1994.44 1.93 0 24920 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 697 999.00 0.58 12 0.68 2.00 3451.00 4745 20240521 -57.89 1279 20240311 56.22 2580 -22.56 20250122 1904 4.94 20250102 4745 -57.89 20240521 1285 55.49 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
4 20250312 140344 57 100.00 KOSDAQ 금속 N N N N N 2015 48 2 2.44 404038193 202712 44.89 1998 2015 1971 2555 1377 1967 1993.16 1.93 0 21435 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 5 1 34909199 703 1007.50 0.58 12 0.58 2.00 3451.00 4745 20240521 -57.53 1279 20240311 57.54 2580 -21.90 20250122 1904 5.83 20250102 4745 -57.53 20240521 1285 56.81 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
5 20250312 130344 57 100.00 KOSDAQ 금속 N N N N N 1996 29 2 1.47 322933266 162206 35.92 1998 2010 1971 2555 1377 1967 1990.88 1.93 0 7741 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 697 998.00 0.58 12 0.46 2.00 3451.00 4745 20240521 -57.93 1279 20240311 56.06 2580 -22.64 20250122 1904 4.83 20250102 4745 -57.93 20240521 1285 55.33 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
6 20250312 120345 57 100.00 KOSDAQ 금속 N N N N N 1998 31 2 1.58 285413572 143397 31.75 1998 2010 1971 2555 1377 1967 1990.37 1.93 0 9682 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 697 999.00 0.58 12 0.41 2.00 3451.00 4745 20240521 -57.89 1279 20240311 56.22 2580 -22.56 20250122 1904 4.94 20250102 4745 -57.89 20240521 1285 55.49 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
7 20250312 110343 57 100.00 KOSDAQ 금속 N N N N N 1992 25 2 1.27 250069450 125696 27.83 1998 2010 1971 2555 1377 1967 1989.48 1.93 0 4408 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 695 996.00 0.58 12 0.36 2.00 3451.00 4745 20240521 -58.02 1279 20240311 55.75 2580 -22.79 20250122 1904 4.62 20250102 4745 -58.02 20240521 1285 55.02 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
8 20250312 100344 57 100.00 KOSDAQ 금속 N N N N N 1991 24 2 1.22 167432235 84144 18.63 1998 2010 1971 2555 1377 1967 1989.83 1.93 0 5907 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 695 995.50 0.58 12 0.24 2.00 3451.00 4745 20240521 -58.04 1279 20240311 55.67 2580 -22.83 20250122 1904 4.57 20250102 4745 -58.04 20240521 1285 54.94 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
9 20250312 090345 57 100.00 KOSDAQ 금속 N N N N N 1974 7 2 0.36 23820745 11995 2.66 1998 1998 1971 2555 1377 1967 1985.89 1.93 0 -385 2018 1992 1964 1938 1910 2005 1951 175 588 500 1250 1 1 34909199 689 987.00 0.57 12 0.03 2.00 3451.00 4745 20240521 -58.40 1279 20240311 54.34 2580 -23.49 20250122 1904 3.68 20250102 4745 -58.40 20240521 1285 53.62 20240312 6.67 N 024840 500 174 억 673313 N N 0 N 00 N
10 20250311 160341 57 100.00 KOSDAQ 금속 N N N N N 1967 -48 5 -2.38 864219859 440944 147.55 1950 1990 1936 2615 1415 2015 1959.92 1.72 0 10586 2061 2037 2021 1997 1981 2030 1990 175 600 500 1280 1 1 34909199 687 983.50 0.57 12 1.26 2.00 3451.00 4745 20240521 -58.55 1279 20240311 53.79 2580 -23.76 20250122 1904 3.31 20250102 4745 -58.55 20240521 1279 53.79 20240311 6.73 N 024840 500 174 억 601992 N N 0 N 00 N
11 20250311 150343 57 100.00 KOSDAQ 금속 N N N N N 1967 -48 5 -2.38 829567851 423327 141.66 1950 1990 1936 2615 1415 2015 1959.64 1.72 0 10867 2061 2037 2021 1997 1981 2030 1990 175 600 500 1280 1 1 34909199 687 983.50 0.57 12 1.21 2.00 3451.00 4745 20240521 -58.55 1279 20240311 53.79 2580 -23.76 20250122 1904 3.31 20250102 4745 -58.55 20240521 1279 53.79 20240311 6.73 N 024840 500 174 억 601992 N N 0 N 00 N
12 20250311 140343 57 100.00 KOSDAQ 금속 N N N N N 1973 -42 5 -2.08 759760604 387903 129.80 1950 1990 1936 2615 1415 2015 1958.64 1.72 0 5134 2061 2037 2021 1997 1981 2030 1990 175 600 500 1280 1 1 34909199 689 986.50 0.57 12 1.11 2.00 3451.00 4745 20240521 -58.42 1279 20240311 54.26 2580 -23.53 20250122 1904 3.62 20250102 4745 -58.42 20240521 1279 54.26 20240311 6.73 N 024840 500 174 억 601992 N N 0 N 00 N