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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,130,2,2.65,323930961,65275,161.66,4985,5060,4860,6370,3430,4900,4962.56,7.42,0,-8041,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,10,1,13000000,654,10.84,0.91,12,0.50,464.00,5506.00,6110,20240809,-17.68,3575,20240416,40.70,5350,-5.98,20250115,4500,11.78,20250103,6110,-17.68,20240809,3575,40.70,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,120,2,2.45,276324491,55807,138.21,4985,5060,4860,6370,3430,4900,4951.43,7.42,0,-5889,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,10,1,13000000,653,10.82,0.91,12,0.43,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,110544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,120,2,2.45,265747796,53700,132.99,4985,5060,4860,6370,3430,4900,4948.75,7.42,0,-5531,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,10,1,13000000,653,10.82,0.91,12,0.41,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,100543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,35,2,0.71,145499335,29630,73.38,4985,4985,4860,6370,3430,4900,4910.54,7.42,0,-9210,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,5,1,13000000,642,10.64,0.90,12,0.23,464.00,5506.00,6110,20240809,-19.23,3575,20240416,38.04,5350,-7.76,20250115,4500,9.67,20250103,6110,-19.23,20240809,3575,38.04,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250317,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4905,5,2,0.10,23425840,4739,11.74,4985,4985,4905,6370,3430,4900,4943.20,7.42,0,-2282,5023,4961,4888,4826,4753,4992,4857,75,1470,500,3620,5,1,13000000,638,10.57,0.89,12,0.04,464.00,5506.00,6110,20240809,-19.72,3575,20240416,37.20,5350,-8.32,20250115,4500,9.00,20250103,6110,-19.72,20240809,3575,37.20,20240416,3.36,N,054540,500,75 억,,965124,N,N,0,N,00,N
20250314,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,50,2,1.03,198023674,40307,53.07,4850,4950,4815,6300,3395,4850,4912.89,7.41,0,1890,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,637,10.56,0.89,12,0.31,464.00,5506.00,6110,20240809,-19.80,3575,20240416,37.06,5350,-8.41,20250115,4500,8.89,20250103,6110,-19.80,20240809,3575,37.06,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N
20250314,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,60,2,1.24,188295599,38322,50.46,4850,4950,4815,6300,3395,4850,4913.51,7.41,0,1853,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,638,10.58,0.89,12,0.29,464.00,5506.00,6110,20240809,-19.64,3575,20240416,37.34,5350,-8.22,20250115,4500,9.11,20250103,6110,-19.64,20240809,3575,37.34,20240416,3.40,N,054540,500,75 억,,963233,N,N,0,N,00,N
20250314,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,90,2,1.86,160870974,32744,43.11,4850,4950,4815,6300,3395,4850,4912.99,7.41,0,563,5013,4931,4888,4806,4763,4910,4785,75,1450,500,3580,5,1,13000000,642,10.65,0.90,12,0.25,464.00,5506.00,6110,20240809,-19.15,3575,20240416,38.18,5350,-7.66,20250115,4500,9.78,20250103,6110,-19.15,20240809,3575,38.18,20240416,3.40,N,054540,500,75 억,,963233,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 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
3 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
4 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
5 20250317 130542 57 100.00 KOSDAQ 금속 N N N N N 5030 130 2 2.65 323930961 65275 161.66 4985 5060 4860 6370 3430 4900 4962.56 7.42 0 -8041 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 10 1 13000000 654 10.84 0.91 12 0.50 464.00 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 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
6 20250317 120541 57 100.00 KOSDAQ 금속 N N N N N 5020 120 2 2.45 276324491 55807 138.21 4985 5060 4860 6370 3430 4900 4951.43 7.42 0 -5889 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 10 1 13000000 653 10.82 0.91 12 0.43 464.00 5506.00 6110 20240809 -17.84 3575 20240416 40.42 5350 -6.17 20250115 4500 11.56 20250103 6110 -17.84 20240809 3575 40.42 20240416 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
7 20250317 110544 57 100.00 KOSDAQ 금속 N N N N N 5020 120 2 2.45 265747796 53700 132.99 4985 5060 4860 6370 3430 4900 4948.75 7.42 0 -5531 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 10 1 13000000 653 10.82 0.91 12 0.41 464.00 5506.00 6110 20240809 -17.84 3575 20240416 40.42 5350 -6.17 20250115 4500 11.56 20250103 6110 -17.84 20240809 3575 40.42 20240416 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
8 20250317 100543 57 100.00 KOSDAQ 금속 N N N N N 4935 35 2 0.71 145499335 29630 73.38 4985 4985 4860 6370 3430 4900 4910.54 7.42 0 -9210 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 5 1 13000000 642 10.64 0.90 12 0.23 464.00 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 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
9 20250317 090543 57 100.00 KOSDAQ 금속 N N N N N 4905 5 2 0.10 23425840 4739 11.74 4985 4985 4905 6370 3430 4900 4943.20 7.42 0 -2282 5023 4961 4888 4826 4753 4992 4857 75 1470 500 3620 5 1 13000000 638 10.57 0.89 12 0.04 464.00 5506.00 6110 20240809 -19.72 3575 20240416 37.20 5350 -8.32 20250115 4500 9.00 20250103 6110 -19.72 20240809 3575 37.20 20240416 3.36 N 054540 500 75 억 965124 N N 0 N 00 N
10 20250314 160541 57 100.00 KOSDAQ 금속 N N N N N 4900 50 2 1.03 198023674 40307 53.07 4850 4950 4815 6300 3395 4850 4912.89 7.41 0 1890 5013 4931 4888 4806 4763 4910 4785 75 1450 500 3580 5 1 13000000 637 10.56 0.89 12 0.31 464.00 5506.00 6110 20240809 -19.80 3575 20240416 37.06 5350 -8.41 20250115 4500 8.89 20250103 6110 -19.80 20240809 3575 37.06 20240416 3.40 N 054540 500 75 억 963233 N N 0 N 00 N
11 20250314 150545 57 100.00 KOSDAQ 금속 N N N N N 4910 60 2 1.24 188295599 38322 50.46 4850 4950 4815 6300 3395 4850 4913.51 7.41 0 1853 5013 4931 4888 4806 4763 4910 4785 75 1450 500 3580 5 1 13000000 638 10.58 0.89 12 0.29 464.00 5506.00 6110 20240809 -19.64 3575 20240416 37.34 5350 -8.22 20250115 4500 9.11 20250103 6110 -19.64 20240809 3575 37.34 20240416 3.40 N 054540 500 75 억 963233 N N 0 N 00 N
12 20250314 140540 57 100.00 KOSDAQ 금속 N N N N N 4940 90 2 1.86 160870974 32744 43.11 4850 4950 4815 6300 3395 4850 4912.99 7.41 0 563 5013 4931 4888 4806 4763 4910 4785 75 1450 500 3580 5 1 13000000 642 10.65 0.90 12 0.25 464.00 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 3.40 N 054540 500 75 억 963233 N N 0 N 00 N