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
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
20250313,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-30,5,-0.72,214540243,50975,106.04,4220,4292,4150,5450,2940,4195,4208.75,0.73,0,11982,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,861,4.26,0.40,12,0.25,977.00,10453.00,6100,20240718,-31.72,3335,20241209,24.89,4580,-9.06,20250204,3800,9.61,20250109,6100,-31.72,20240718,3335,24.89,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-15,5,-0.36,184759483,43839,91.19,4220,4292,4150,5450,2940,4195,4214.50,0.73,0,12061,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,865,4.28,0.40,12,0.21,977.00,10453.00,6100,20240718,-31.48,3335,20241209,25.34,4580,-8.73,20250204,3800,10.00,20250109,6100,-31.48,20240718,3335,25.34,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,0,3,0.00,181952163,43168,89.80,4220,4292,4150,5450,2940,4195,4214.98,0.73,0,11663,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,868,4.29,0.40,12,0.21,977.00,10453.00,6100,20240718,-31.23,3335,20241209,25.79,4580,-8.41,20250204,3800,10.39,20250109,6100,-31.23,20240718,3335,25.79,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,130347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-10,5,-0.24,178476558,42337,88.07,4220,4292,4150,5450,2940,4195,4215.62,0.73,0,11944,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,866,4.28,0.40,12,0.20,977.00,10453.00,6100,20240718,-31.39,3335,20241209,25.49,4580,-8.62,20250204,3800,10.13,20250109,6100,-31.39,20240718,3335,25.49,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,10,2,0.24,146701203,34693,72.17,4220,4292,4180,5450,2940,4195,4228.55,0.73,0,11797,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,870,4.30,0.40,12,0.17,977.00,10453.00,6100,20240718,-31.07,3335,20241209,26.09,4580,-8.19,20250204,3800,10.66,20250109,6100,-31.07,20240718,3335,26.09,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,110347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,30,2,0.72,124232708,29340,61.03,4220,4292,4200,5450,2940,4195,4234.24,0.73,0,15812,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,874,4.32,0.40,12,0.14,977.00,10453.00,6100,20240718,-30.74,3335,20241209,26.69,4580,-7.75,20250204,3800,11.18,20250109,6100,-30.74,20240718,3335,26.69,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,55,2,1.31,69906938,16438,34.19,4220,4292,4210,5450,2940,4195,4252.77,0.73,0,4777,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,879,4.35,0.41,12,0.08,977.00,10453.00,6100,20240718,-30.33,3335,20241209,27.44,4580,-7.21,20250204,3800,11.84,20250109,6100,-30.33,20240718,3335,27.44,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
20250313,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,65,2,1.55,2658460,624,1.30,4220,4265,4220,5450,2940,4195,4260.46,0.73,0,-110,4368,4281,4233,4146,4098,4257,4122,103,1255,500,2850,5,1,20682798,881,4.36,0.41,12,0.00,977.00,10453.00,6100,20240718,-30.16,3335,20241209,27.74,4580,-6.99,20250204,3800,12.11,20250109,6100,-30.16,20240718,3335,27.74,20241209,3.17,N,024880,500,103 억,,151712,N,N,2,N,00,N
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
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 4165 -30 5 -0.72 214540243 50975 106.04 4220 4292 4150 5450 2940 4195 4208.75 0.73 0 11982 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 861 4.26 0.40 12 0.25 977.00 10453.00 6100 20240718 -31.72 3335 20241209 24.89 4580 -9.06 20250204 3800 9.61 20250109 6100 -31.72 20240718 3335 24.89 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
3 20250313 150347 57 100.00 KOSDAQ 금속 N N N N N 4180 -15 5 -0.36 184759483 43839 91.19 4220 4292 4150 5450 2940 4195 4214.50 0.73 0 12061 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 865 4.28 0.40 12 0.21 977.00 10453.00 6100 20240718 -31.48 3335 20241209 25.34 4580 -8.73 20250204 3800 10.00 20250109 6100 -31.48 20240718 3335 25.34 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
4 20250313 140347 57 100.00 KOSDAQ 금속 N N N N N 4195 0 3 0.00 181952163 43168 89.80 4220 4292 4150 5450 2940 4195 4214.98 0.73 0 11663 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 868 4.29 0.40 12 0.21 977.00 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 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
5 20250313 130347 57 100.00 KOSDAQ 금속 N N N N N 4185 -10 5 -0.24 178476558 42337 88.07 4220 4292 4150 5450 2940 4195 4215.62 0.73 0 11944 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 866 4.28 0.40 12 0.20 977.00 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 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
6 20250313 120347 57 100.00 KOSDAQ 금속 N N N N N 4205 10 2 0.24 146701203 34693 72.17 4220 4292 4180 5450 2940 4195 4228.55 0.73 0 11797 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 870 4.30 0.40 12 0.17 977.00 10453.00 6100 20240718 -31.07 3335 20241209 26.09 4580 -8.19 20250204 3800 10.66 20250109 6100 -31.07 20240718 3335 26.09 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
7 20250313 110347 57 100.00 KOSDAQ 금속 N N N N N 4225 30 2 0.72 124232708 29340 61.03 4220 4292 4200 5450 2940 4195 4234.24 0.73 0 15812 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 874 4.32 0.40 12 0.14 977.00 10453.00 6100 20240718 -30.74 3335 20241209 26.69 4580 -7.75 20250204 3800 11.18 20250109 6100 -30.74 20240718 3335 26.69 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
8 20250313 100346 57 100.00 KOSDAQ 금속 N N N N N 4250 55 2 1.31 69906938 16438 34.19 4220 4292 4210 5450 2940 4195 4252.77 0.73 0 4777 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 879 4.35 0.41 12 0.08 977.00 10453.00 6100 20240718 -30.33 3335 20241209 27.44 4580 -7.21 20250204 3800 11.84 20250109 6100 -30.33 20240718 3335 27.44 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
9 20250313 090348 57 100.00 KOSDAQ 금속 N N N N N 4260 65 2 1.55 2658460 624 1.30 4220 4265 4220 5450 2940 4195 4260.46 0.73 0 -110 4368 4281 4233 4146 4098 4257 4122 103 1255 500 2850 5 1 20682798 881 4.36 0.41 12 0.00 977.00 10453.00 6100 20240718 -30.16 3335 20241209 27.74 4580 -6.99 20250204 3800 12.11 20250109 6100 -30.16 20240718 3335 27.74 20241209 3.17 N 024880 500 103 억 151712 N N 2 N 00 N
10 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
11 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
12 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