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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054410/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
20250306,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-25,5,-0.74,12540955,3705,69.02,3395,3495,3360,4410,2380,3395,3384.87,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,193,6.47,0.41,12,0.06,521.00,8259.00,5270,20240326,-36.05,2850,20241209,18.25,3635,-7.29,20250220,3170,6.31,20250108,5270,-36.05,20240326,2850,18.25,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-35,5,-1.03,11863580,3504,65.28,3395,3495,3360,4410,2380,3395,3385.72,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,192,6.45,0.41,12,0.06,521.00,8259.00,5270,20240326,-36.24,2850,20241209,17.89,3635,-7.57,20250220,3170,5.99,20250108,5270,-36.24,20240326,2850,17.89,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-10,5,-0.29,8930805,2633,49.05,3395,3495,3370,4410,2380,3395,3391.87,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.50,0.41,12,0.05,521.00,8259.00,5270,20240326,-35.77,2850,20241209,18.77,3635,-6.88,20250220,3170,6.78,20250108,5270,-35.77,20240326,2850,18.77,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-10,5,-0.29,8251595,2432,45.31,3395,3495,3370,4410,2380,3395,3392.93,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.50,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.77,2850,20241209,18.77,3635,-6.88,20250220,3170,6.78,20250108,5270,-35.77,20240326,2850,18.77,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-5,5,-0.15,7909715,2331,43.42,3395,3495,3370,4410,2380,3395,3393.27,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.51,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.67,2850,20241209,18.95,3635,-6.74,20250220,3170,6.94,20250108,5270,-35.67,20240326,2850,18.95,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-5,5,-0.15,7358880,2168,40.39,3395,3495,3370,4410,2380,3395,3394.32,0.27,0,325,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.51,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.67,2850,20241209,18.95,3635,-6.74,20250220,3170,6.94,20250108,5270,-35.67,20240326,2850,18.95,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-15,5,-0.44,6772505,1995,37.16,3395,3495,3370,4410,2380,3395,3394.74,0.27,0,327,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.49,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.86,2850,20241209,18.60,3635,-7.02,20250220,3170,6.62,20250108,5270,-35.86,20240326,2850,18.60,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250306,090527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-25,5,-0.74,3090150,910,16.95,3395,3400,3370,4410,2380,3395,3395.77,0.27,0,51,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,193,6.47,0.41,12,0.02,521.00,8259.00,5270,20240326,-36.05,2850,20241209,18.25,3635,-7.29,20250220,3170,6.31,20250108,5270,-36.05,20240326,2850,18.25,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N
20250305,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,90,2,2.72,18029815,5365,100.28,3305,3435,3305,4295,2315,3305,3360.64,0.27,0,59,3465,3385,3330,3250,3195,3357,3222,29,990,500,2310,5,1,5726444,194,6.52,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15632,N,N,0,N,00,N
20250305,150521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,90,2,2.72,18023025,5363,100.24,3305,3435,3305,4295,2315,3305,3360.62,0.27,0,57,3465,3385,3330,3250,3195,3357,3222,29,990,500,2310,5,1,5726444,194,6.52,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3635,-6.60,20250220,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15632,N,N,0,N,00,N
20250305,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,95,2,2.87,16922725,5037,94.15,3305,3435,3305,4295,2315,3305,3359.68,0.27,0,57,3465,3385,3330,3250,3195,3357,3222,29,990,500,2310,5,1,5726444,195,6.53,0.41,12,0.09,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,15632,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 20250306 160525 57 100.00 KOSDAQ 금속 N N N N N 3370 -25 5 -0.74 12540955 3705 69.02 3395 3495 3360 4410 2380 3395 3384.87 0.27 0 326 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 193 6.47 0.41 12 0.06 521.00 8259.00 5270 20240326 -36.05 2850 20241209 18.25 3635 -7.29 20250220 3170 6.31 20250108 5270 -36.05 20240326 2850 18.25 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
3 20250306 150525 57 100.00 KOSDAQ 금속 N N N N N 3360 -35 5 -1.03 11863580 3504 65.28 3395 3495 3360 4410 2380 3395 3385.72 0.27 0 326 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 192 6.45 0.41 12 0.06 521.00 8259.00 5270 20240326 -36.24 2850 20241209 17.89 3635 -7.57 20250220 3170 5.99 20250108 5270 -36.24 20240326 2850 17.89 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
4 20250306 140524 57 100.00 KOSDAQ 금속 N N N N N 3385 -10 5 -0.29 8930805 2633 49.05 3395 3495 3370 4410 2380 3395 3391.87 0.27 0 326 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 194 6.50 0.41 12 0.05 521.00 8259.00 5270 20240326 -35.77 2850 20241209 18.77 3635 -6.88 20250220 3170 6.78 20250108 5270 -35.77 20240326 2850 18.77 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
5 20250306 130525 57 100.00 KOSDAQ 금속 N N N N N 3385 -10 5 -0.29 8251595 2432 45.31 3395 3495 3370 4410 2380 3395 3392.93 0.27 0 326 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 194 6.50 0.41 12 0.04 521.00 8259.00 5270 20240326 -35.77 2850 20241209 18.77 3635 -6.88 20250220 3170 6.78 20250108 5270 -35.77 20240326 2850 18.77 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
6 20250306 120525 57 100.00 KOSDAQ 금속 N N N N N 3390 -5 5 -0.15 7909715 2331 43.42 3395 3495 3370 4410 2380 3395 3393.27 0.27 0 326 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 194 6.51 0.41 12 0.04 521.00 8259.00 5270 20240326 -35.67 2850 20241209 18.95 3635 -6.74 20250220 3170 6.94 20250108 5270 -35.67 20240326 2850 18.95 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
7 20250306 110522 57 100.00 KOSDAQ 금속 N N N N N 3390 -5 5 -0.15 7358880 2168 40.39 3395 3495 3370 4410 2380 3395 3394.32 0.27 0 325 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 194 6.51 0.41 12 0.04 521.00 8259.00 5270 20240326 -35.67 2850 20241209 18.95 3635 -6.74 20250220 3170 6.94 20250108 5270 -35.67 20240326 2850 18.95 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
8 20250306 100524 57 100.00 KOSDAQ 금속 N N N N N 3380 -15 5 -0.44 6772505 1995 37.16 3395 3495 3370 4410 2380 3395 3394.74 0.27 0 327 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 194 6.49 0.41 12 0.03 521.00 8259.00 5270 20240326 -35.86 2850 20241209 18.60 3635 -7.02 20250220 3170 6.62 20250108 5270 -35.86 20240326 2850 18.60 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
9 20250306 090527 57 100.00 KOSDAQ 금속 N N N N N 3370 -25 5 -0.74 3090150 910 16.95 3395 3400 3370 4410 2380 3395 3395.77 0.27 0 51 3508 3451 3378 3321 3248 3480 3350 29 1015 500 2370 5 1 5726444 193 6.47 0.41 12 0.02 521.00 8259.00 5270 20240326 -36.05 2850 20241209 18.25 3635 -7.29 20250220 3170 6.31 20250108 5270 -36.05 20240326 2850 18.25 20241209 0.57 N 054410 500 28 억 15691 N N 0 N 00 N
10 20250305 160520 57 100.00 KOSDAQ 금속 N N N N N 3395 90 2 2.72 18029815 5365 100.28 3305 3435 3305 4295 2315 3305 3360.64 0.27 0 59 3465 3385 3330 3250 3195 3357 3222 29 990 500 2310 5 1 5726444 194 6.52 0.41 12 0.09 521.00 8259.00 5270 20240326 -35.58 2850 20241209 19.12 3635 -6.60 20250220 3170 7.10 20250108 5270 -35.58 20240326 2850 19.12 20241209 0.57 N 054410 500 28 억 15632 N N 0 N 00 N
11 20250305 150521 57 100.00 KOSDAQ 금속 N N N N N 3395 90 2 2.72 18023025 5363 100.24 3305 3435 3305 4295 2315 3305 3360.62 0.27 0 57 3465 3385 3330 3250 3195 3357 3222 29 990 500 2310 5 1 5726444 194 6.52 0.41 12 0.09 521.00 8259.00 5270 20240326 -35.58 2850 20241209 19.12 3635 -6.60 20250220 3170 7.10 20250108 5270 -35.58 20240326 2850 19.12 20241209 0.57 N 054410 500 28 억 15632 N N 0 N 00 N
12 20250305 140520 57 100.00 KOSDAQ 금속 N N N N N 3400 95 2 2.87 16922725 5037 94.15 3305 3435 3305 4295 2315 3305 3359.68 0.27 0 57 3465 3385 3330 3250 3195 3357 3222 29 990 500 2310 5 1 5726444 195 6.53 0.41 12 0.09 521.00 8259.00 5270 20240326 -35.48 2850 20241209 19.30 3635 -6.46 20250220 3170 7.26 20250108 5270 -35.48 20240326 2850 19.30 20241209 0.57 N 054410 500 28 억 15632 N N 0 N 00 N