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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,60,2,1.42,174490039,40610,169.88,4255,4380,4220,5490,2965,4230,4296.73,1.06,0,-6155,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,887,4.39,0.41,12,0.20,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,50,2,1.18,165026264,38400,160.64,4255,4380,4220,5490,2965,4230,4297.56,1.06,0,-5637,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,885,4.38,0.41,12,0.19,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,60,2,1.42,162945684,37914,158.60,4255,4380,4220,5490,2965,4230,4297.77,1.06,0,-5205,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,887,4.39,0.41,12,0.18,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,130351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,90,2,2.13,144355314,33572,140.44,4255,4380,4220,5490,2965,4230,4299.87,1.06,0,-3626,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,893,4.42,0.41,12,0.16,977.00,10453.00,6100,20240718,-29.18,3335,20241209,29.54,4580,-5.68,20250204,3800,13.68,20250109,6100,-29.18,20240718,3335,29.54,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,95,2,2.25,115169779,26812,112.16,4255,4380,4220,5490,2965,4230,4295.46,1.06,0,2154,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,895,4.43,0.41,12,0.13,977.00,10453.00,6100,20240718,-29.10,3335,20241209,29.69,4580,-5.57,20250204,3800,13.82,20250109,6100,-29.10,20240718,3335,29.69,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,110350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,90,2,2.13,77218154,18047,75.49,4255,4330,4220,5490,2965,4230,4278.73,1.06,0,3089,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,893,4.42,0.41,12,0.09,977.00,10453.00,6100,20240718,-29.18,3335,20241209,29.54,4580,-5.68,20250204,3800,13.68,20250109,6100,-29.18,20240718,3335,29.54,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,100351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,45,2,1.06,40839044,9569,40.03,4255,4300,4220,5490,2965,4230,4267.85,1.06,0,2252,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,884,4.38,0.41,12,0.05,977.00,10453.00,6100,20240718,-29.92,3335,20241209,28.19,4580,-6.66,20250204,3800,12.50,20250109,6100,-29.92,20240718,3335,28.19,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250318,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,10,2,0.24,476515,112,0.47,4255,4255,4240,5490,2965,4230,4254.60,1.06,0,2,4300,4265,4235,4200,4170,4250,4185,103,1260,500,2870,5,1,20682798,877,4.34,0.41,12,0.00,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,3.02,N,024880,500,103 억,,218273,N,N,0,N,00,N
20250317,160351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-15,5,-0.35,100840610,23905,49.18,4270,4270,4205,5510,2975,4245,4218.09,1.06,0,-226,4321,4282,4221,4182,4121,4302,4202,103,1265,500,2880,5,1,20682798,875,4.33,0.40,12,0.12,977.00,10453.00,6100,20240718,-30.66,3335,20241209,26.84,4580,-7.64,20250204,3800,11.32,20250109,6100,-30.66,20240718,3335,26.84,20241209,3.05,N,024880,500,103 억,,218472,N,N,0,N,00,N
20250317,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-15,5,-0.35,94242075,22345,45.97,4270,4270,4205,5510,2975,4245,4217.59,1.06,0,234,4321,4282,4221,4182,4121,4302,4202,103,1265,500,2880,5,1,20682798,875,4.33,0.40,12,0.11,977.00,10453.00,6100,20240718,-30.66,3335,20241209,26.84,4580,-7.64,20250204,3800,11.32,20250109,6100,-30.66,20240718,3335,26.84,20241209,3.05,N,024880,500,103 억,,218472,N,N,0,N,00,N
20250317,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-15,5,-0.35,91252350,21635,44.51,4270,4270,4205,5510,2975,4245,4217.81,1.06,0,243,4321,4282,4221,4182,4121,4302,4202,103,1265,500,2880,5,1,20682798,875,4.33,0.40,12,0.10,977.00,10453.00,6100,20240718,-30.66,3335,20241209,26.84,4580,-7.64,20250204,3800,11.32,20250109,6100,-30.66,20240718,3335,26.84,20241209,3.05,N,024880,500,103 억,,218472,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 20250318 160350 57 100.00 KOSDAQ 금속 N N N N N 4290 60 2 1.42 174490039 40610 169.88 4255 4380 4220 5490 2965 4230 4296.73 1.06 0 -6155 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 887 4.39 0.41 12 0.20 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
3 20250318 150352 57 100.00 KOSDAQ 금속 N N N N N 4280 50 2 1.18 165026264 38400 160.64 4255 4380 4220 5490 2965 4230 4297.56 1.06 0 -5637 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 885 4.38 0.41 12 0.19 977.00 10453.00 6100 20240718 -29.84 3335 20241209 28.34 4580 -6.55 20250204 3800 12.63 20250109 6100 -29.84 20240718 3335 28.34 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
4 20250318 140351 57 100.00 KOSDAQ 금속 N N N N N 4290 60 2 1.42 162945684 37914 158.60 4255 4380 4220 5490 2965 4230 4297.77 1.06 0 -5205 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 887 4.39 0.41 12 0.18 977.00 10453.00 6100 20240718 -29.67 3335 20241209 28.64 4580 -6.33 20250204 3800 12.89 20250109 6100 -29.67 20240718 3335 28.64 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
5 20250318 130351 57 100.00 KOSDAQ 금속 N N N N N 4320 90 2 2.13 144355314 33572 140.44 4255 4380 4220 5490 2965 4230 4299.87 1.06 0 -3626 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 893 4.42 0.41 12 0.16 977.00 10453.00 6100 20240718 -29.18 3335 20241209 29.54 4580 -5.68 20250204 3800 13.68 20250109 6100 -29.18 20240718 3335 29.54 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
6 20250318 120350 57 100.00 KOSDAQ 금속 N N N N N 4325 95 2 2.25 115169779 26812 112.16 4255 4380 4220 5490 2965 4230 4295.46 1.06 0 2154 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 895 4.43 0.41 12 0.13 977.00 10453.00 6100 20240718 -29.10 3335 20241209 29.69 4580 -5.57 20250204 3800 13.82 20250109 6100 -29.10 20240718 3335 29.69 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
7 20250318 110350 57 100.00 KOSDAQ 금속 N N N N N 4320 90 2 2.13 77218154 18047 75.49 4255 4330 4220 5490 2965 4230 4278.73 1.06 0 3089 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 893 4.42 0.41 12 0.09 977.00 10453.00 6100 20240718 -29.18 3335 20241209 29.54 4580 -5.68 20250204 3800 13.68 20250109 6100 -29.18 20240718 3335 29.54 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
8 20250318 100351 57 100.00 KOSDAQ 금속 N N N N N 4275 45 2 1.06 40839044 9569 40.03 4255 4300 4220 5490 2965 4230 4267.85 1.06 0 2252 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 884 4.38 0.41 12 0.05 977.00 10453.00 6100 20240718 -29.92 3335 20241209 28.19 4580 -6.66 20250204 3800 12.50 20250109 6100 -29.92 20240718 3335 28.19 20241209 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
9 20250318 090351 57 100.00 KOSDAQ 금속 N N N N N 4240 10 2 0.24 476515 112 0.47 4255 4255 4240 5490 2965 4230 4254.60 1.06 0 2 4300 4265 4235 4200 4170 4250 4185 103 1260 500 2870 5 1 20682798 877 4.34 0.41 12 0.00 977.00 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 3.02 N 024880 500 103 억 218273 N N 0 N 00 N
10 20250317 160351 57 100.00 KOSDAQ 금속 N N N N N 4230 -15 5 -0.35 100840610 23905 49.18 4270 4270 4205 5510 2975 4245 4218.09 1.06 0 -226 4321 4282 4221 4182 4121 4302 4202 103 1265 500 2880 5 1 20682798 875 4.33 0.40 12 0.12 977.00 10453.00 6100 20240718 -30.66 3335 20241209 26.84 4580 -7.64 20250204 3800 11.32 20250109 6100 -30.66 20240718 3335 26.84 20241209 3.05 N 024880 500 103 억 218472 N N 0 N 00 N
11 20250317 150350 57 100.00 KOSDAQ 금속 N N N N N 4230 -15 5 -0.35 94242075 22345 45.97 4270 4270 4205 5510 2975 4245 4217.59 1.06 0 234 4321 4282 4221 4182 4121 4302 4202 103 1265 500 2880 5 1 20682798 875 4.33 0.40 12 0.11 977.00 10453.00 6100 20240718 -30.66 3335 20241209 26.84 4580 -7.64 20250204 3800 11.32 20250109 6100 -30.66 20240718 3335 26.84 20241209 3.05 N 024880 500 103 억 218472 N N 0 N 00 N
12 20250317 140350 57 100.00 KOSDAQ 금속 N N N N N 4230 -15 5 -0.35 91252350 21635 44.51 4270 4270 4205 5510 2975 4245 4217.81 1.06 0 243 4321 4282 4221 4182 4121 4302 4202 103 1265 500 2880 5 1 20682798 875 4.33 0.40 12 0.10 977.00 10453.00 6100 20240718 -30.66 3335 20241209 26.84 4580 -7.64 20250204 3800 11.32 20250109 6100 -30.66 20240718 3335 26.84 20241209 3.05 N 024880 500 103 억 218472 N N 0 N 00 N