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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,65,2,3.25,1427912028,688824,245.95,2015,2115,2015,2600,1400,2000,2073.02,2.02,0,97083,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,721,1032.50,0.60,12,1.97,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1292,59.83,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,45,2,2.25,1366818998,659164,235.36,2015,2115,2015,2600,1400,2000,2073.56,2.02,0,107724,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,714,1022.50,0.59,12,1.89,2.00,3451.00,4745,20240521,-56.90,1279,20240311,59.89,2580,-20.74,20250122,1904,7.41,20250102,4745,-56.90,20240521,1292,58.28,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,65,2,3.25,1259665909,606993,216.73,2015,2115,2015,2600,1400,2000,2075.26,2.02,0,125523,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,721,1032.50,0.60,12,1.74,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1292,59.83,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,55,2,2.75,1182022844,569406,203.31,2015,2115,2015,2600,1400,2000,2075.89,2.02,0,132196,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,717,1027.50,0.60,12,1.63,2.00,3451.00,4745,20240521,-56.69,1279,20240311,60.67,2580,-20.35,20250122,1904,7.93,20250102,4745,-56.69,20240521,1292,59.06,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,80,2,4.00,1058213876,509278,181.84,2015,2115,2015,2600,1400,2000,2077.87,2.02,0,135057,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,726,1040.00,0.60,12,1.46,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1292,60.99,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,80,2,4.00,1006658242,484418,172.97,2015,2115,2015,2600,1400,2000,2078.08,2.02,0,136391,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,726,1040.00,0.60,12,1.39,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1292,60.99,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,80,2,4.00,836025244,402357,143.67,2015,2115,2015,2600,1400,2000,2077.82,2.02,0,125443,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,726,1040.00,0.60,12,1.15,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1292,60.99,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
20250313,090347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,40,2,2.00,58894565,29074,10.38,2015,2045,2015,2600,1400,2000,2025.68,2.02,0,10070,2039,2019,1995,1975,1951,2029,1985,175,600,500,1280,5,1,34909199,712,1020.00,0.59,12,0.08,2.00,3451.00,4745,20240521,-57.01,1279,20240311,59.50,2580,-20.93,20250122,1904,7.14,20250102,4745,-57.01,20240521,1292,57.89,20240313,6.82,N,024840,500,174 억,,705128,N,N,0,N,00,N
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
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 20250313 160346 57 100.00 KOSDAQ 금속 N N N N N 2065 65 2 3.25 1427912028 688824 245.95 2015 2115 2015 2600 1400 2000 2073.02 2.02 0 97083 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 721 1032.50 0.60 12 1.97 2.00 3451.00 4745 20240521 -56.48 1279 20240311 61.45 2580 -19.96 20250122 1904 8.46 20250102 4745 -56.48 20240521 1292 59.83 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
3 20250313 150347 57 100.00 KOSDAQ 금속 N N N N N 2045 45 2 2.25 1366818998 659164 235.36 2015 2115 2015 2600 1400 2000 2073.56 2.02 0 107724 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 714 1022.50 0.59 12 1.89 2.00 3451.00 4745 20240521 -56.90 1279 20240311 59.89 2580 -20.74 20250122 1904 7.41 20250102 4745 -56.90 20240521 1292 58.28 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
4 20250313 140346 57 100.00 KOSDAQ 금속 N N N N N 2065 65 2 3.25 1259665909 606993 216.73 2015 2115 2015 2600 1400 2000 2075.26 2.02 0 125523 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 721 1032.50 0.60 12 1.74 2.00 3451.00 4745 20240521 -56.48 1279 20240311 61.45 2580 -19.96 20250122 1904 8.46 20250102 4745 -56.48 20240521 1292 59.83 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
5 20250313 130346 57 100.00 KOSDAQ 금속 N N N N N 2055 55 2 2.75 1182022844 569406 203.31 2015 2115 2015 2600 1400 2000 2075.89 2.02 0 132196 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 717 1027.50 0.60 12 1.63 2.00 3451.00 4745 20240521 -56.69 1279 20240311 60.67 2580 -20.35 20250122 1904 7.93 20250102 4745 -56.69 20240521 1292 59.06 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
6 20250313 120346 57 100.00 KOSDAQ 금속 N N N N N 2080 80 2 4.00 1058213876 509278 181.84 2015 2115 2015 2600 1400 2000 2077.87 2.02 0 135057 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 726 1040.00 0.60 12 1.46 2.00 3451.00 4745 20240521 -56.16 1279 20240311 62.63 2580 -19.38 20250122 1904 9.24 20250102 4745 -56.16 20240521 1292 60.99 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
7 20250313 110346 57 100.00 KOSDAQ 금속 N N N N N 2080 80 2 4.00 1006658242 484418 172.97 2015 2115 2015 2600 1400 2000 2078.08 2.02 0 136391 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 726 1040.00 0.60 12 1.39 2.00 3451.00 4745 20240521 -56.16 1279 20240311 62.63 2580 -19.38 20250122 1904 9.24 20250102 4745 -56.16 20240521 1292 60.99 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
8 20250313 100346 57 100.00 KOSDAQ 금속 N N N N N 2080 80 2 4.00 836025244 402357 143.67 2015 2115 2015 2600 1400 2000 2077.82 2.02 0 125443 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 726 1040.00 0.60 12 1.15 2.00 3451.00 4745 20240521 -56.16 1279 20240311 62.63 2580 -19.38 20250122 1904 9.24 20250102 4745 -56.16 20240521 1292 60.99 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
9 20250313 090347 57 100.00 KOSDAQ 금속 N N N N N 2040 40 2 2.00 58894565 29074 10.38 2015 2045 2015 2600 1400 2000 2025.68 2.02 0 10070 2039 2019 1995 1975 1951 2029 1985 175 600 500 1280 5 1 34909199 712 1020.00 0.59 12 0.08 2.00 3451.00 4745 20240521 -57.01 1279 20240311 59.50 2580 -20.93 20250122 1904 7.14 20250102 4745 -57.01 20240521 1292 57.89 20240313 6.82 N 024840 500 174 억 705128 N N 0 N 00 N
10 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
11 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
12 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