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
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
20250318,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,330,2,6.61,2160303065,410100,413.02,5060,5430,5040,6480,3495,4990,5267.72,7.53,0,78756,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,692,11.47,0.97,12,3.15,464.00,5506.00,6110,20240809,-12.93,3575,20240416,48.81,5430,-2.03,20250318,4500,18.22,20250103,6110,-12.93,20240809,3575,48.81,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,260,2,5.21,2100002025,398705,401.55,5060,5430,5040,6480,3495,4990,5267.06,7.53,0,77246,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,683,11.31,0.95,12,3.07,464.00,5506.00,6110,20240809,-14.08,3575,20240416,46.85,5430,-3.31,20250318,4500,16.67,20250103,6110,-14.08,20240809,3575,46.85,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,280,2,5.61,1947080745,369569,372.20,5060,5430,5040,6480,3495,4990,5268.52,7.53,0,66713,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,685,11.36,0.96,12,2.84,464.00,5506.00,6110,20240809,-13.75,3575,20240416,47.41,5430,-2.95,20250318,4500,17.11,20250103,6110,-13.75,20240809,3575,47.41,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,130544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,300,2,6.01,1861022595,353216,355.73,5060,5430,5040,6480,3495,4990,5268.79,7.53,0,63181,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,688,11.40,0.96,12,2.72,464.00,5506.00,6110,20240809,-13.42,3575,20240416,47.97,5430,-2.58,20250318,4500,17.56,20250103,6110,-13.42,20240809,3575,47.97,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,120544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,320,2,6.41,1461369980,277919,279.90,5060,5430,5040,6480,3495,4990,5258.26,7.53,0,53907,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,690,11.44,0.96,12,2.14,464.00,5506.00,6110,20240809,-13.09,3575,20240416,48.53,5430,-2.21,20250318,4500,18.00,20250103,6110,-13.09,20240809,3575,48.53,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,110543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,140,2,2.81,283012145,55482,55.88,5060,5170,5040,6480,3495,4990,5100.97,7.53,0,16779,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,667,11.06,0.93,12,0.43,464.00,5506.00,6110,20240809,-16.04,3575,20240416,43.50,5350,-4.11,20250115,4500,14.00,20250103,6110,-16.04,20240809,3575,43.50,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,100545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,110,2,2.20,212332070,41621,41.92,5060,5170,5040,6480,3495,4990,5101.56,7.53,0,13401,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,663,10.99,0.93,12,0.32,464.00,5506.00,6110,20240809,-16.53,3575,20240416,42.66,5350,-4.67,20250115,4500,13.33,20250103,6110,-16.53,20240809,3575,42.66,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250318,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,90,2,1.80,19666400,3877,3.90,5060,5120,5040,6480,3495,4990,5072.58,7.53,0,1724,5170,5080,4970,4880,4770,5125,4925,75,1490,500,3690,10,1,13000000,660,10.95,0.92,12,0.03,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.36,N,054540,500,75 억,,979154,N,N,0,N,00,N
20250317,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,90,2,1.84,487650061,98086,242.91,4985,5060,4860,6370,3430,4900,4971.64,7.42,0,5615,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,5,1,13000000,649,10.75,0.91,12,0.75,464.00,5506.00,6110,20240809,-18.33,3575,20240416,39.58,5350,-6.73,20250115,4500,10.89,20250103,6110,-18.33,20240809,3575,39.58,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,100,2,2.04,399843741,80391,199.09,4985,5060,4860,6370,3430,4900,4973.74,7.42,0,-4076,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,10,1,13000000,650,10.78,0.91,12,0.62,464.00,5506.00,6110,20240809,-18.17,3575,20240416,39.86,5350,-6.54,20250115,4500,11.11,20250103,6110,-18.17,20240809,3575,39.86,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,140,2,2.86,366762016,73803,182.78,4985,5060,4860,6370,3430,4900,4969.47,7.42,0,-4250,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,10,1,13000000,655,10.86,0.92,12,0.57,464.00,5506.00,6110,20240809,-17.51,3575,20240416,40.98,5350,-5.79,20250115,4500,12.00,20250103,6110,-17.51,20240809,3575,40.98,20240416,3.36,N,054540,500,75 억,,965124,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 160543 57 100.00 KOSDAQ 금속 N N N N N 5320 330 2 6.61 2160303065 410100 413.02 5060 5430 5040 6480 3495 4990 5267.72 7.53 0 78756 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 692 11.47 0.97 12 3.15 464.00 5506.00 6110 20240809 -12.93 3575 20240416 48.81 5430 -2.03 20250318 4500 18.22 20250103 6110 -12.93 20240809 3575 48.81 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
3 20250318 150546 57 100.00 KOSDAQ 금속 N N N N N 5250 260 2 5.21 2100002025 398705 401.55 5060 5430 5040 6480 3495 4990 5267.06 7.53 0 77246 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 683 11.31 0.95 12 3.07 464.00 5506.00 6110 20240809 -14.08 3575 20240416 46.85 5430 -3.31 20250318 4500 16.67 20250103 6110 -14.08 20240809 3575 46.85 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
4 20250318 140545 57 100.00 KOSDAQ 금속 N N N N N 5270 280 2 5.61 1947080745 369569 372.20 5060 5430 5040 6480 3495 4990 5268.52 7.53 0 66713 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 685 11.36 0.96 12 2.84 464.00 5506.00 6110 20240809 -13.75 3575 20240416 47.41 5430 -2.95 20250318 4500 17.11 20250103 6110 -13.75 20240809 3575 47.41 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
5 20250318 130544 57 100.00 KOSDAQ 금속 N N N N N 5290 300 2 6.01 1861022595 353216 355.73 5060 5430 5040 6480 3495 4990 5268.79 7.53 0 63181 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 688 11.40 0.96 12 2.72 464.00 5506.00 6110 20240809 -13.42 3575 20240416 47.97 5430 -2.58 20250318 4500 17.56 20250103 6110 -13.42 20240809 3575 47.97 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
6 20250318 120544 57 100.00 KOSDAQ 금속 N N N N N 5310 320 2 6.41 1461369980 277919 279.90 5060 5430 5040 6480 3495 4990 5258.26 7.53 0 53907 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 690 11.44 0.96 12 2.14 464.00 5506.00 6110 20240809 -13.09 3575 20240416 48.53 5430 -2.21 20250318 4500 18.00 20250103 6110 -13.09 20240809 3575 48.53 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
7 20250318 110543 57 100.00 KOSDAQ 금속 N N N N N 5130 140 2 2.81 283012145 55482 55.88 5060 5170 5040 6480 3495 4990 5100.97 7.53 0 16779 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 667 11.06 0.93 12 0.43 464.00 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 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
8 20250318 100545 57 100.00 KOSDAQ 금속 N N N N N 5100 110 2 2.20 212332070 41621 41.92 5060 5170 5040 6480 3495 4990 5101.56 7.53 0 13401 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 663 10.99 0.93 12 0.32 464.00 5506.00 6110 20240809 -16.53 3575 20240416 42.66 5350 -4.67 20250115 4500 13.33 20250103 6110 -16.53 20240809 3575 42.66 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
9 20250318 090546 57 100.00 KOSDAQ 금속 N N N N N 5080 90 2 1.80 19666400 3877 3.90 5060 5120 5040 6480 3495 4990 5072.58 7.53 0 1724 5170 5080 4970 4880 4770 5125 4925 75 1490 500 3690 10 1 13000000 660 10.95 0.92 12 0.03 464.00 5506.00 6110 20240809 -16.86 3575 20240416 42.10 5350 -5.05 20250115 4500 12.89 20250103 6110 -16.86 20240809 3575 42.10 20240416 3.36 N 054540 500 75 억 979154 N N 0 N 00 N
10 20250317 160543 57 100.00 KOSDAQ 금속 N N N N N 4990 90 2 1.84 487650061 98086 242.91 4985 5060 4860 6370 3430 4900 4971.64 7.42 0 5615 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 5 1 13000000 649 10.75 0.91 12 0.75 464.00 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 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
11 20250317 150542 57 100.00 KOSDAQ 금속 N N N N N 5000 100 2 2.04 399843741 80391 199.09 4985 5060 4860 6370 3430 4900 4973.74 7.42 0 -4076 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 10 1 13000000 650 10.78 0.91 12 0.62 464.00 5506.00 6110 20240809 -18.17 3575 20240416 39.86 5350 -6.54 20250115 4500 11.11 20250103 6110 -18.17 20240809 3575 39.86 20240416 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
12 20250317 140543 57 100.00 KOSDAQ 금속 N N N N N 5040 140 2 2.86 366762016 73803 182.78 4985 5060 4860 6370 3430 4900 4969.47 7.42 0 -4250 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 10 1 13000000 655 10.86 0.92 12 0.57 464.00 5506.00 6110 20240809 -17.51 3575 20240416 40.98 5350 -5.79 20250115 4500 12.00 20250103 6110 -17.51 20240809 3575 40.98 20240416 3.36 N 054540 500 75 억 965124 N N 0 N 00 N