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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-35,5,-1.67,1463500067,690944,72.68,2135,2160,2050,2720,1470,2095,2118.14,1.65,0,-107627,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,719,1030.00,0.60,12,1.98,2.00,3451.00,4745,20240521,-56.59,1279,20240311,61.06,2580,-20.16,20250122,1904,8.19,20250102,4745,-56.59,20240521,1279,61.06,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-20,5,-0.95,1391037730,655811,68.99,2135,2160,2050,2720,1470,2095,2121.10,1.65,0,-113999,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,724,1037.50,0.60,12,1.88,2.00,3451.00,4745,20240521,-56.27,1279,20240311,62.24,2580,-19.57,20250122,1904,8.98,20250102,4745,-56.27,20240521,1279,62.24,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,5,2,0.24,1197754055,562570,59.18,2135,2160,2095,2720,1470,2095,2129.08,1.65,0,-99975,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,733,1050.00,0.61,12,1.61,2.00,3451.00,4745,20240521,-55.74,1279,20240311,64.19,2580,-18.60,20250122,1904,10.29,20250102,4745,-55.74,20240521,1279,64.19,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,15,2,0.72,1051330402,492862,51.85,2135,2160,2105,2720,1470,2095,2133.11,1.65,0,-62683,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,737,1055.00,0.61,12,1.41,2.00,3451.00,4745,20240521,-55.53,1279,20240311,64.97,2580,-18.22,20250122,1904,10.82,20250102,4745,-55.53,20240521,1279,64.97,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,30,2,1.43,955452767,447493,47.07,2135,2160,2110,2720,1470,2095,2135.12,1.65,0,-50867,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,742,1062.50,0.62,12,1.28,2.00,3451.00,4745,20240521,-55.22,1279,20240311,66.15,2580,-17.64,20250122,1904,11.61,20250102,4745,-55.22,20240521,1279,66.15,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,20,2,0.95,842357261,394439,41.49,2135,2160,2110,2720,1470,2095,2135.58,1.65,0,-34888,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,738,1057.50,0.61,12,1.13,2.00,3451.00,4745,20240521,-55.43,1279,20240311,65.36,2580,-18.02,20250122,1904,11.08,20250102,4745,-55.43,20240521,1279,65.36,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,30,2,1.43,655552182,306417,32.23,2135,2160,2120,2720,1470,2095,2139.41,1.65,0,-12934,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,742,1062.50,0.62,12,0.88,2.00,3451.00,4745,20240521,-55.22,1279,20240311,66.15,2580,-17.64,20250122,1904,11.61,20250102,4745,-55.22,20240521,1279,66.15,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250306,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,40,2,1.91,210527350,98373,10.35,2135,2160,2130,2720,1470,2095,2140.09,1.65,0,-19329,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,745,1067.50,0.62,12,0.28,2.00,3451.00,4745,20240521,-55.01,1279,20240311,66.93,2580,-17.25,20250122,1904,12.13,20250102,4745,-55.01,20240521,1279,66.93,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N
20250305,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,106,2,5.33,1873466482,903041,174.91,2060,2135,2020,2585,1393,1989,2074.62,1.28,0,133968,2063,2026,1998,1961,1933,2012,1947,175,596,500,1270,5,1,34909199,731,1047.50,0.61,12,2.59,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,2580,-18.80,20250122,1904,10.03,20250102,4745,-55.85,20240521,1279,63.80,20240311,6.96,N,024840,500,174 억,,447239,N,N,0,N,00,N
20250305,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,111,2,5.58,1724615112,832043,161.16,2060,2135,2020,2585,1393,1989,2072.75,1.28,0,108749,2063,2026,1998,1961,1933,2012,1947,175,596,500,1270,5,1,34909199,733,1050.00,0.61,12,2.38,2.00,3451.00,4745,20240521,-55.74,1279,20240311,64.19,2580,-18.60,20250122,1904,10.29,20250102,4745,-55.74,20240521,1279,64.19,20240311,6.96,N,024840,500,174 억,,447239,N,N,0,N,00,N
20250305,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,96,2,4.83,1330644355,644924,124.92,2060,2105,2020,2585,1393,1989,2063.26,1.28,0,34398,2063,2026,1998,1961,1933,2012,1947,175,596,500,1270,5,1,34909199,728,1042.50,0.60,12,1.85,2.00,3451.00,4745,20240521,-56.06,1279,20240311,63.02,2580,-19.19,20250122,1904,9.51,20250102,4745,-56.06,20240521,1279,63.02,20240311,6.96,N,024840,500,174 억,,447239,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 20250306 160339 57 100.00 KOSDAQ 금속 N N N N N 2060 -35 5 -1.67 1463500067 690944 72.68 2135 2160 2050 2720 1470 2095 2118.14 1.65 0 -107627 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 719 1030.00 0.60 12 1.98 2.00 3451.00 4745 20240521 -56.59 1279 20240311 61.06 2580 -20.16 20250122 1904 8.19 20250102 4745 -56.59 20240521 1279 61.06 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
3 20250306 150339 57 100.00 KOSDAQ 금속 N N N N N 2075 -20 5 -0.95 1391037730 655811 68.99 2135 2160 2050 2720 1470 2095 2121.10 1.65 0 -113999 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 724 1037.50 0.60 12 1.88 2.00 3451.00 4745 20240521 -56.27 1279 20240311 62.24 2580 -19.57 20250122 1904 8.98 20250102 4745 -56.27 20240521 1279 62.24 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
4 20250306 140339 57 100.00 KOSDAQ 금속 N N N N N 2100 5 2 0.24 1197754055 562570 59.18 2135 2160 2095 2720 1470 2095 2129.08 1.65 0 -99975 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 733 1050.00 0.61 12 1.61 2.00 3451.00 4745 20240521 -55.74 1279 20240311 64.19 2580 -18.60 20250122 1904 10.29 20250102 4745 -55.74 20240521 1279 64.19 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
5 20250306 130338 57 100.00 KOSDAQ 금속 N N N N N 2110 15 2 0.72 1051330402 492862 51.85 2135 2160 2105 2720 1470 2095 2133.11 1.65 0 -62683 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 737 1055.00 0.61 12 1.41 2.00 3451.00 4745 20240521 -55.53 1279 20240311 64.97 2580 -18.22 20250122 1904 10.82 20250102 4745 -55.53 20240521 1279 64.97 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
6 20250306 120339 57 100.00 KOSDAQ 금속 N N N N N 2125 30 2 1.43 955452767 447493 47.07 2135 2160 2110 2720 1470 2095 2135.12 1.65 0 -50867 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 742 1062.50 0.62 12 1.28 2.00 3451.00 4745 20240521 -55.22 1279 20240311 66.15 2580 -17.64 20250122 1904 11.61 20250102 4745 -55.22 20240521 1279 66.15 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
7 20250306 110338 57 100.00 KOSDAQ 금속 N N N N N 2115 20 2 0.95 842357261 394439 41.49 2135 2160 2110 2720 1470 2095 2135.58 1.65 0 -34888 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 738 1057.50 0.61 12 1.13 2.00 3451.00 4745 20240521 -55.43 1279 20240311 65.36 2580 -18.02 20250122 1904 11.08 20250102 4745 -55.43 20240521 1279 65.36 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
8 20250306 100339 57 100.00 KOSDAQ 금속 N N N N N 2125 30 2 1.43 655552182 306417 32.23 2135 2160 2120 2720 1470 2095 2139.41 1.65 0 -12934 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 742 1062.50 0.62 12 0.88 2.00 3451.00 4745 20240521 -55.22 1279 20240311 66.15 2580 -17.64 20250122 1904 11.61 20250102 4745 -55.22 20240521 1279 66.15 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
9 20250306 090341 57 100.00 KOSDAQ 금속 N N N N N 2135 40 2 1.91 210527350 98373 10.35 2135 2160 2130 2720 1470 2095 2140.09 1.65 0 -19329 2198 2146 2083 2031 1968 2172 2057 175 625 500 1340 5 1 34909199 745 1067.50 0.62 12 0.28 2.00 3451.00 4745 20240521 -55.01 1279 20240311 66.93 2580 -17.25 20250122 1904 12.13 20250102 4745 -55.01 20240521 1279 66.93 20240311 6.76 N 024840 500 174 억 574902 N N 0 N 00 N
10 20250305 160336 57 100.00 KOSDAQ 금속 N N N N N 2095 106 2 5.33 1873466482 903041 174.91 2060 2135 2020 2585 1393 1989 2074.62 1.28 0 133968 2063 2026 1998 1961 1933 2012 1947 175 596 500 1270 5 1 34909199 731 1047.50 0.61 12 2.59 2.00 3451.00 4745 20240521 -55.85 1279 20240311 63.80 2580 -18.80 20250122 1904 10.03 20250102 4745 -55.85 20240521 1279 63.80 20240311 6.96 N 024840 500 174 억 447239 N N 0 N 00 N
11 20250305 150337 57 100.00 KOSDAQ 금속 N N N N N 2100 111 2 5.58 1724615112 832043 161.16 2060 2135 2020 2585 1393 1989 2072.75 1.28 0 108749 2063 2026 1998 1961 1933 2012 1947 175 596 500 1270 5 1 34909199 733 1050.00 0.61 12 2.38 2.00 3451.00 4745 20240521 -55.74 1279 20240311 64.19 2580 -18.60 20250122 1904 10.29 20250102 4745 -55.74 20240521 1279 64.19 20240311 6.96 N 024840 500 174 억 447239 N N 0 N 00 N
12 20250305 140335 57 100.00 KOSDAQ 금속 N N N N N 2085 96 2 4.83 1330644355 644924 124.92 2060 2105 2020 2585 1393 1989 2063.26 1.28 0 34398 2063 2026 1998 1961 1933 2012 1947 175 596 500 1270 5 1 34909199 728 1042.50 0.60 12 1.85 2.00 3451.00 4745 20240521 -56.06 1279 20240311 63.02 2580 -19.19 20250122 1904 9.51 20250102 4745 -56.06 20240521 1279 63.02 20240311 6.96 N 024840 500 174 억 447239 N N 0 N 00 N