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
024880/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,4195,0,3,0.00,203458905,48073,128.44,4215,4320,4185,5450,2940,4195,4232.75,0.70,0,6107,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,868,4.29,0.40,12,0.23,977.00,10453.00,6100,20240718,-31.23,3335,20241209,25.79,4580,-8.41,20250204,3800,10.39,20250109,6100,-31.23,20240718,3335,25.79,20241209,3.15,N,024880,500,103 억,,144876,N,N,2,N,00,N
20250312,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,5,2,0.12,191178055,45143,120.61,4215,4320,4185,5450,2940,4195,4234.94,0.70,0,6935,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,869,4.30,0.40,12,0.22,977.00,10453.00,6100,20240718,-31.15,3335,20241209,25.94,4580,-8.30,20250204,3800,10.53,20250109,6100,-31.15,20240718,3335,25.94,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,25,2,0.60,146765140,34590,92.42,4215,4320,4185,5450,2940,4195,4242.99,0.70,0,14652,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,873,4.32,0.40,12,0.17,977.00,10453.00,6100,20240718,-30.82,3335,20241209,26.54,4580,-7.86,20250204,3800,11.05,20250109,6100,-30.82,20240718,3335,26.54,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,45,2,1.07,143959985,33926,90.64,4215,4320,4185,5450,2940,4195,4243.35,0.70,0,15258,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,877,4.34,0.41,12,0.16,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,15,2,0.36,101564920,23948,63.98,4215,4320,4185,5450,2940,4195,4241.06,0.70,0,12943,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,871,4.31,0.40,12,0.12,977.00,10453.00,6100,20240718,-30.98,3335,20241209,26.24,4580,-8.08,20250204,3800,10.79,20250109,6100,-30.98,20240718,3335,26.24,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,50,2,1.19,73039425,17200,45.95,4215,4320,4185,5450,2940,4195,4246.48,0.70,0,9575,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,878,4.34,0.41,12,0.08,977.00,10453.00,6100,20240718,-30.41,3335,20241209,27.29,4580,-7.31,20250204,3800,11.71,20250109,6100,-30.41,20240718,3335,27.29,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,50,2,1.19,30298290,7157,19.12,4215,4260,4185,5450,2940,4195,4233.38,0.70,0,5667,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,878,4.34,0.41,12,0.03,977.00,10453.00,6100,20240718,-30.41,3335,20241209,27.29,4580,-7.31,20250204,3800,11.71,20250109,6100,-30.41,20240718,3335,27.29,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250312,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-5,5,-0.12,637050,152,0.41,4215,4215,4185,5450,2940,4195,4191.12,0.70,0,108,4295,4245,4180,4130,4065,4212,4097,103,1255,500,2850,5,1,20682798,867,4.29,0.40,12,0.00,977.00,10453.00,6100,20240718,-31.31,3335,20241209,25.64,4580,-8.52,20250204,3800,10.26,20250109,6100,-31.31,20240718,3335,25.64,20241209,3.15,N,024880,500,103 억,,144876,N,N,0,N,00,N
20250311,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,-115,5,-2.67,156262910,37428,115.75,4230,4230,4115,5600,3020,4310,4175.03,0.73,0,-6294,4403,4356,4293,4246,4183,4380,4270,103,1290,500,2930,5,1,20682798,868,4.29,0.40,12,0.18,977.00,10453.00,6100,20240718,-31.23,3335,20241209,25.79,4580,-8.41,20250204,3800,10.39,20250109,6100,-31.23,20240718,3335,25.79,20241209,3.18,N,024880,500,103 억,,151384,N,N,0,N,00,N
20250311,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-125,5,-2.90,144388185,34594,106.98,4230,4230,4115,5600,3020,4310,4173.79,0.73,0,-5322,4403,4356,4293,4246,4183,4380,4270,103,1290,500,2930,5,1,20682798,866,4.28,0.40,12,0.17,977.00,10453.00,6100,20240718,-31.39,3335,20241209,25.49,4580,-8.62,20250204,3800,10.13,20250109,6100,-31.39,20240718,3335,25.49,20241209,3.18,N,024880,500,103 억,,151384,N,N,0,N,00,N
20250311,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-120,5,-2.78,130110660,31181,96.43,4230,4230,4115,5600,3020,4310,4172.75,0.73,0,-5292,4403,4356,4293,4246,4183,4380,4270,103,1290,500,2930,5,1,20682798,867,4.29,0.40,12,0.15,977.00,10453.00,6100,20240718,-31.31,3335,20241209,25.64,4580,-8.52,20250204,3800,10.26,20250109,6100,-31.31,20240718,3335,25.64,20241209,3.18,N,024880,500,103 억,,151384,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 4195 0 3 0.00 203458905 48073 128.44 4215 4320 4185 5450 2940 4195 4232.75 0.70 0 6107 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 868 4.29 0.40 12 0.23 977.00 10453.00 6100 20240718 -31.23 3335 20241209 25.79 4580 -8.41 20250204 3800 10.39 20250109 6100 -31.23 20240718 3335 25.79 20241209 3.15 N 024880 500 103 억 144876 N N 2 N 00 N
3 20250312 150346 57 100.00 KOSDAQ 금속 N N N N N 4200 5 2 0.12 191178055 45143 120.61 4215 4320 4185 5450 2940 4195 4234.94 0.70 0 6935 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 869 4.30 0.40 12 0.22 977.00 10453.00 6100 20240718 -31.15 3335 20241209 25.94 4580 -8.30 20250204 3800 10.53 20250109 6100 -31.15 20240718 3335 25.94 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
4 20250312 140345 57 100.00 KOSDAQ 금속 N N N N N 4220 25 2 0.60 146765140 34590 92.42 4215 4320 4185 5450 2940 4195 4242.99 0.70 0 14652 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 873 4.32 0.40 12 0.17 977.00 10453.00 6100 20240718 -30.82 3335 20241209 26.54 4580 -7.86 20250204 3800 11.05 20250109 6100 -30.82 20240718 3335 26.54 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
5 20250312 130345 57 100.00 KOSDAQ 금속 N N N N N 4240 45 2 1.07 143959985 33926 90.64 4215 4320 4185 5450 2940 4195 4243.35 0.70 0 15258 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 877 4.34 0.41 12 0.16 977.00 10453.00 6100 20240718 -30.49 3335 20241209 27.14 4580 -7.42 20250204 3800 11.58 20250109 6100 -30.49 20240718 3335 27.14 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
6 20250312 120346 57 100.00 KOSDAQ 금속 N N N N N 4210 15 2 0.36 101564920 23948 63.98 4215 4320 4185 5450 2940 4195 4241.06 0.70 0 12943 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 871 4.31 0.40 12 0.12 977.00 10453.00 6100 20240718 -30.98 3335 20241209 26.24 4580 -8.08 20250204 3800 10.79 20250109 6100 -30.98 20240718 3335 26.24 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
7 20250312 110343 57 100.00 KOSDAQ 금속 N N N N N 4245 50 2 1.19 73039425 17200 45.95 4215 4320 4185 5450 2940 4195 4246.48 0.70 0 9575 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 878 4.34 0.41 12 0.08 977.00 10453.00 6100 20240718 -30.41 3335 20241209 27.29 4580 -7.31 20250204 3800 11.71 20250109 6100 -30.41 20240718 3335 27.29 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
8 20250312 100345 57 100.00 KOSDAQ 금속 N N N N N 4245 50 2 1.19 30298290 7157 19.12 4215 4260 4185 5450 2940 4195 4233.38 0.70 0 5667 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 878 4.34 0.41 12 0.03 977.00 10453.00 6100 20240718 -30.41 3335 20241209 27.29 4580 -7.31 20250204 3800 11.71 20250109 6100 -30.41 20240718 3335 27.29 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
9 20250312 090346 57 100.00 KOSDAQ 금속 N N N N N 4190 -5 5 -0.12 637050 152 0.41 4215 4215 4185 5450 2940 4195 4191.12 0.70 0 108 4295 4245 4180 4130 4065 4212 4097 103 1255 500 2850 5 1 20682798 867 4.29 0.40 12 0.00 977.00 10453.00 6100 20240718 -31.31 3335 20241209 25.64 4580 -8.52 20250204 3800 10.26 20250109 6100 -31.31 20240718 3335 25.64 20241209 3.15 N 024880 500 103 억 144876 N N 0 N 00 N
10 20250311 160342 57 100.00 KOSDAQ 금속 N N N N N 4195 -115 5 -2.67 156262910 37428 115.75 4230 4230 4115 5600 3020 4310 4175.03 0.73 0 -6294 4403 4356 4293 4246 4183 4380 4270 103 1290 500 2930 5 1 20682798 868 4.29 0.40 12 0.18 977.00 10453.00 6100 20240718 -31.23 3335 20241209 25.79 4580 -8.41 20250204 3800 10.39 20250109 6100 -31.23 20240718 3335 25.79 20241209 3.18 N 024880 500 103 억 151384 N N 0 N 00 N
11 20250311 150344 57 100.00 KOSDAQ 금속 N N N N N 4185 -125 5 -2.90 144388185 34594 106.98 4230 4230 4115 5600 3020 4310 4173.79 0.73 0 -5322 4403 4356 4293 4246 4183 4380 4270 103 1290 500 2930 5 1 20682798 866 4.28 0.40 12 0.17 977.00 10453.00 6100 20240718 -31.39 3335 20241209 25.49 4580 -8.62 20250204 3800 10.13 20250109 6100 -31.39 20240718 3335 25.49 20241209 3.18 N 024880 500 103 억 151384 N N 0 N 00 N
12 20250311 140343 57 100.00 KOSDAQ 금속 N N N N N 4190 -120 5 -2.78 130110660 31181 96.43 4230 4230 4115 5600 3020 4310 4172.75 0.73 0 -5292 4403 4356 4293 4246 4183 4380 4270 103 1290 500 2930 5 1 20682798 867 4.29 0.40 12 0.15 977.00 10453.00 6100 20240718 -31.31 3335 20241209 25.64 4580 -8.52 20250204 3800 10.26 20250109 6100 -31.31 20240718 3335 25.64 20241209 3.18 N 024880 500 103 억 151384 N N 0 N 00 N