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
054540/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
20250312,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,-85,5,-1.72,722718768,144556,93.41,4935,5150,4830,6410,3455,4935,4999.58,7.27,0,3324,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,5,1,13000000,631,10.45,0.88,12,1.11,464.00,5506.00,6110,20240809,-20.62,3575,20240416,35.66,5350,-9.35,20250115,4500,7.78,20250103,6110,-20.62,20240809,3575,35.66,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-75,5,-1.52,680568504,135855,87.79,4935,5150,4860,6410,3455,4935,5009.52,7.27,0,1822,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,5,1,13000000,632,10.47,0.88,12,1.05,464.00,5506.00,6110,20240809,-20.46,3575,20240416,35.94,5350,-9.16,20250115,4500,8.00,20250103,6110,-20.46,20240809,3575,35.94,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,30,2,0.61,534111500,105989,68.49,4935,5150,4895,6410,3455,4935,5039.31,7.27,0,14907,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,5,1,13000000,645,10.70,0.90,12,0.82,464.00,5506.00,6110,20240809,-18.74,3575,20240416,38.88,5350,-7.20,20250115,4500,10.33,20250103,6110,-18.74,20240809,3575,38.88,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,130535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,55,2,1.11,445527230,88156,56.97,4935,5150,4895,6410,3455,4935,5053.85,7.27,0,17660,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,5,1,13000000,649,10.75,0.91,12,0.68,464.00,5506.00,6110,20240809,-18.33,3575,20240416,39.58,5350,-6.73,20250115,4500,10.89,20250103,6110,-18.33,20240809,3575,39.58,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,120537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,95,2,1.93,394504270,77965,50.38,4935,5150,4895,6410,3455,4935,5060.02,7.27,0,21156,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,10,1,13000000,654,10.84,0.91,12,0.60,464.00,5506.00,6110,20240809,-17.68,3575,20240416,40.70,5350,-5.98,20250115,4500,11.78,20250103,6110,-17.68,20240809,3575,40.70,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,110532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,125,2,2.53,346191850,68403,44.20,4935,5150,4895,6410,3455,4935,5061.06,7.27,0,19879,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,10,1,13000000,658,10.91,0.92,12,0.53,464.00,5506.00,6110,20240809,-17.18,3575,20240416,41.54,5350,-5.42,20250115,4500,12.44,20250103,6110,-17.18,20240809,3575,41.54,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,100535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,195,2,3.95,267466710,52928,34.20,4935,5150,4895,6410,3455,4935,5053.41,7.27,0,21931,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,10,1,13000000,667,11.06,0.93,12,0.41,464.00,5506.00,6110,20240809,-16.04,3575,20240416,43.50,5350,-4.11,20250115,4500,14.00,20250103,6110,-16.04,20240809,3575,43.50,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250312,090537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-20,5,-0.41,27178380,5515,3.56,4935,4945,4910,6410,3455,4935,4928.08,7.27,0,-2287,5095,5015,4900,4820,4705,5055,4860,75,1475,500,3650,5,1,13000000,639,10.59,0.89,12,0.04,464.00,5506.00,6110,20240809,-19.56,3575,20240416,37.48,5350,-8.13,20250115,4500,9.22,20250103,6110,-19.56,20240809,3575,37.48,20240416,3.40,N,054540,500,75 억,,944820,N,N,0,N,00,N
20250311,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-85,5,-1.69,724713607,149147,123.36,4885,4980,4785,6520,3520,5020,4859.04,7.32,0,-6354,5206,5112,4986,4892,4766,5050,4830,75,1500,500,3710,5,1,13000000,642,10.64,0.90,12,1.15,464.00,5506.00,6110,20240809,-19.23,3575,20240416,38.04,5350,-7.76,20250115,4500,9.67,20250103,6110,-19.23,20240809,3575,38.04,20240416,3.38,N,054540,500,75 억,,950972,N,N,0,N,00,N
20250311,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,-70,5,-1.39,708136052,145791,120.58,4885,4980,4785,6520,3520,5020,4857.20,7.32,0,-5535,5206,5112,4986,4892,4766,5050,4830,75,1500,500,3710,5,1,13000000,644,10.67,0.90,12,1.12,464.00,5506.00,6110,20240809,-18.99,3575,20240416,38.46,5350,-7.48,20250115,4500,10.00,20250103,6110,-18.99,20240809,3575,38.46,20240416,3.38,N,054540,500,75 억,,950972,N,N,0,N,00,N
20250311,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,-80,5,-1.59,683003867,140701,116.37,4885,4980,4785,6520,3520,5020,4854.29,7.32,0,-6060,5206,5112,4986,4892,4766,5050,4830,75,1500,500,3710,5,1,13000000,642,10.65,0.90,12,1.08,464.00,5506.00,6110,20240809,-19.15,3575,20240416,38.18,5350,-7.66,20250115,4500,9.78,20250103,6110,-19.15,20240809,3575,38.18,20240416,3.38,N,054540,500,75 억,,950972,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 160535 57 100.00 KOSDAQ 금속 N N N N N 4850 -85 5 -1.72 722718768 144556 93.41 4935 5150 4830 6410 3455 4935 4999.58 7.27 0 3324 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 5 1 13000000 631 10.45 0.88 12 1.11 464.00 5506.00 6110 20240809 -20.62 3575 20240416 35.66 5350 -9.35 20250115 4500 7.78 20250103 6110 -20.62 20240809 3575 35.66 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
3 20250312 150535 57 100.00 KOSDAQ 금속 N N N N N 4860 -75 5 -1.52 680568504 135855 87.79 4935 5150 4860 6410 3455 4935 5009.52 7.27 0 1822 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 5 1 13000000 632 10.47 0.88 12 1.05 464.00 5506.00 6110 20240809 -20.46 3575 20240416 35.94 5350 -9.16 20250115 4500 8.00 20250103 6110 -20.46 20240809 3575 35.94 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
4 20250312 140535 57 100.00 KOSDAQ 금속 N N N N N 4965 30 2 0.61 534111500 105989 68.49 4935 5150 4895 6410 3455 4935 5039.31 7.27 0 14907 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 5 1 13000000 645 10.70 0.90 12 0.82 464.00 5506.00 6110 20240809 -18.74 3575 20240416 38.88 5350 -7.20 20250115 4500 10.33 20250103 6110 -18.74 20240809 3575 38.88 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
5 20250312 130535 57 100.00 KOSDAQ 금속 N N N N N 4990 55 2 1.11 445527230 88156 56.97 4935 5150 4895 6410 3455 4935 5053.85 7.27 0 17660 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 5 1 13000000 649 10.75 0.91 12 0.68 464.00 5506.00 6110 20240809 -18.33 3575 20240416 39.58 5350 -6.73 20250115 4500 10.89 20250103 6110 -18.33 20240809 3575 39.58 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
6 20250312 120537 57 100.00 KOSDAQ 금속 N N N N N 5030 95 2 1.93 394504270 77965 50.38 4935 5150 4895 6410 3455 4935 5060.02 7.27 0 21156 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 10 1 13000000 654 10.84 0.91 12 0.60 464.00 5506.00 6110 20240809 -17.68 3575 20240416 40.70 5350 -5.98 20250115 4500 11.78 20250103 6110 -17.68 20240809 3575 40.70 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
7 20250312 110532 57 100.00 KOSDAQ 금속 N N N N N 5060 125 2 2.53 346191850 68403 44.20 4935 5150 4895 6410 3455 4935 5061.06 7.27 0 19879 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 10 1 13000000 658 10.91 0.92 12 0.53 464.00 5506.00 6110 20240809 -17.18 3575 20240416 41.54 5350 -5.42 20250115 4500 12.44 20250103 6110 -17.18 20240809 3575 41.54 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
8 20250312 100535 57 100.00 KOSDAQ 금속 N N N N N 5130 195 2 3.95 267466710 52928 34.20 4935 5150 4895 6410 3455 4935 5053.41 7.27 0 21931 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 10 1 13000000 667 11.06 0.93 12 0.41 464.00 5506.00 6110 20240809 -16.04 3575 20240416 43.50 5350 -4.11 20250115 4500 14.00 20250103 6110 -16.04 20240809 3575 43.50 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
9 20250312 090537 57 100.00 KOSDAQ 금속 N N N N N 4915 -20 5 -0.41 27178380 5515 3.56 4935 4945 4910 6410 3455 4935 4928.08 7.27 0 -2287 5095 5015 4900 4820 4705 5055 4860 75 1475 500 3650 5 1 13000000 639 10.59 0.89 12 0.04 464.00 5506.00 6110 20240809 -19.56 3575 20240416 37.48 5350 -8.13 20250115 4500 9.22 20250103 6110 -19.56 20240809 3575 37.48 20240416 3.40 N 054540 500 75 억 944820 N N 0 N 00 N
10 20250311 160530 57 100.00 KOSDAQ 금속 N N N N N 4935 -85 5 -1.69 724713607 149147 123.36 4885 4980 4785 6520 3520 5020 4859.04 7.32 0 -6354 5206 5112 4986 4892 4766 5050 4830 75 1500 500 3710 5 1 13000000 642 10.64 0.90 12 1.15 464.00 5506.00 6110 20240809 -19.23 3575 20240416 38.04 5350 -7.76 20250115 4500 9.67 20250103 6110 -19.23 20240809 3575 38.04 20240416 3.38 N 054540 500 75 억 950972 N N 0 N 00 N
11 20250311 150533 57 100.00 KOSDAQ 금속 N N N N N 4950 -70 5 -1.39 708136052 145791 120.58 4885 4980 4785 6520 3520 5020 4857.20 7.32 0 -5535 5206 5112 4986 4892 4766 5050 4830 75 1500 500 3710 5 1 13000000 644 10.67 0.90 12 1.12 464.00 5506.00 6110 20240809 -18.99 3575 20240416 38.46 5350 -7.48 20250115 4500 10.00 20250103 6110 -18.99 20240809 3575 38.46 20240416 3.38 N 054540 500 75 억 950972 N N 0 N 00 N
12 20250311 140533 57 100.00 KOSDAQ 금속 N N N N N 4940 -80 5 -1.59 683003867 140701 116.37 4885 4980 4785 6520 3520 5020 4854.29 7.32 0 -6060 5206 5112 4986 4892 4766 5050 4830 75 1500 500 3710 5 1 13000000 642 10.65 0.90 12 1.08 464.00 5506.00 6110 20240809 -19.15 3575 20240416 38.18 5350 -7.66 20250115 4500 9.78 20250103 6110 -19.15 20240809 3575 38.18 20240416 3.38 N 054540 500 75 억 950972 N N 0 N 00 N