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
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
20250306,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-140,5,-2.66,1223239270,235010,49.57,5290,5350,5080,6830,3690,5260,5205.73,7.14,0,33271,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,666,11.03,0.93,12,1.81,464.00,5506.00,6110,20240809,-16.20,3575,20240416,43.22,5350,0.00,20250115,4500,13.78,20250103,6110,-16.20,20240809,3575,43.22,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-120,5,-2.28,1090874520,209104,44.11,5290,5350,5120,6830,3690,5260,5216.90,7.14,0,22859,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,668,11.08,0.93,12,1.61,464.00,5506.00,6110,20240809,-15.88,3575,20240416,43.78,5350,0.00,20250115,4500,14.22,20250103,6110,-15.88,20240809,3575,43.78,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-60,5,-1.14,866551715,165508,34.91,5290,5350,5140,6830,3690,5260,5235.71,7.14,0,11919,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,676,11.21,0.94,12,1.27,464.00,5506.00,6110,20240809,-14.89,3575,20240416,45.45,5350,0.00,20250115,4500,15.56,20250103,6110,-14.89,20240809,3575,45.45,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-80,5,-1.52,806258365,153874,32.46,5290,5350,5140,6830,3690,5260,5239.73,7.14,0,4793,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,673,11.16,0.94,12,1.18,464.00,5506.00,6110,20240809,-15.22,3575,20240416,44.90,5350,0.00,20250115,4500,15.11,20250103,6110,-15.22,20240809,3575,44.90,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-40,5,-0.76,636614875,121100,25.54,5290,5350,5170,6830,3690,5260,5256.94,7.14,0,-7153,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,679,11.25,0.95,12,0.93,464.00,5506.00,6110,20240809,-14.57,3575,20240416,46.01,5350,0.00,20250115,4500,16.00,20250103,6110,-14.57,20240809,3575,46.01,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,110523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-10,5,-0.19,596466820,113429,23.93,5290,5350,5170,6830,3690,5260,5258.50,7.14,0,-6071,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,683,11.31,0.95,12,0.87,464.00,5506.00,6110,20240809,-14.08,3575,20240416,46.85,5350,0.00,20250115,4500,16.67,20250103,6110,-14.08,20240809,3575,46.85,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,20,2,0.38,444284100,84384,17.80,5290,5350,5170,6830,3690,5260,5265.03,7.14,0,-8205,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,686,11.38,0.96,12,0.65,464.00,5506.00,6110,20240809,-13.58,3575,20240416,47.69,5350,0.00,20250115,4500,17.33,20250103,6110,-13.58,20240809,3575,47.69,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250306,090528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-80,5,-1.52,86041620,16418,3.46,5290,5310,5170,6830,3690,5260,5240.69,7.14,0,-7691,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,673,11.16,0.94,12,0.13,464.00,5506.00,6110,20240809,-15.22,3575,20240416,44.90,5350,-3.18,20250115,4500,15.11,20250103,6110,-15.22,20240809,3575,44.90,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N
20250305,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,340,2,6.91,2442622275,472096,362.10,5000,5300,4965,6390,3445,4920,5173.97,6.26,0,117458,5100,5010,4880,4790,4660,5055,4835,75,1470,500,3640,10,1,13000000,684,11.34,0.96,12,3.63,464.00,5506.00,6110,20240809,-13.91,3575,20240416,47.13,5350,-1.68,20250115,4500,16.89,20250103,6110,-13.91,20240809,3575,47.13,20240416,3.19,N,054540,500,75 억,,813461,N,N,0,N,00,N
20250305,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,330,2,6.71,2321231175,448964,344.36,5000,5300,4965,6390,3445,4920,5170.20,6.26,0,110544,5100,5010,4880,4790,4660,5055,4835,75,1470,500,3640,10,1,13000000,683,11.31,0.95,12,3.45,464.00,5506.00,6110,20240809,-14.08,3575,20240416,46.85,5350,-1.87,20250115,4500,16.67,20250103,6110,-14.08,20240809,3575,46.85,20240416,3.19,N,054540,500,75 억,,813461,N,N,0,N,00,N
20250305,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,340,2,6.91,2130567270,412705,316.55,5000,5300,4965,6390,3445,4920,5162.45,6.26,0,109527,5100,5010,4880,4790,4660,5055,4835,75,1470,500,3640,10,1,13000000,684,11.34,0.96,12,3.17,464.00,5506.00,6110,20240809,-13.91,3575,20240416,47.13,5350,-1.68,20250115,4500,16.89,20250103,6110,-13.91,20240809,3575,47.13,20240416,3.19,N,054540,500,75 억,,813461,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 160526 57 100.00 KOSDAQ 금속 N N N N N 5120 -140 5 -2.66 1223239270 235010 49.57 5290 5350 5080 6830 3690 5260 5205.73 7.14 0 33271 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 666 11.03 0.93 12 1.81 464.00 5506.00 6110 20240809 -16.20 3575 20240416 43.22 5350 0.00 20250115 4500 13.78 20250103 6110 -16.20 20240809 3575 43.22 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
3 20250306 150525 57 100.00 KOSDAQ 금속 N N N N N 5140 -120 5 -2.28 1090874520 209104 44.11 5290 5350 5120 6830 3690 5260 5216.90 7.14 0 22859 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 668 11.08 0.93 12 1.61 464.00 5506.00 6110 20240809 -15.88 3575 20240416 43.78 5350 0.00 20250115 4500 14.22 20250103 6110 -15.88 20240809 3575 43.78 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
4 20250306 140524 57 100.00 KOSDAQ 금속 N N N N N 5200 -60 5 -1.14 866551715 165508 34.91 5290 5350 5140 6830 3690 5260 5235.71 7.14 0 11919 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 676 11.21 0.94 12 1.27 464.00 5506.00 6110 20240809 -14.89 3575 20240416 45.45 5350 0.00 20250115 4500 15.56 20250103 6110 -14.89 20240809 3575 45.45 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
5 20250306 130525 57 100.00 KOSDAQ 금속 N N N N N 5180 -80 5 -1.52 806258365 153874 32.46 5290 5350 5140 6830 3690 5260 5239.73 7.14 0 4793 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 673 11.16 0.94 12 1.18 464.00 5506.00 6110 20240809 -15.22 3575 20240416 44.90 5350 0.00 20250115 4500 15.11 20250103 6110 -15.22 20240809 3575 44.90 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
6 20250306 120525 57 100.00 KOSDAQ 금속 N N N N N 5220 -40 5 -0.76 636614875 121100 25.54 5290 5350 5170 6830 3690 5260 5256.94 7.14 0 -7153 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 679 11.25 0.95 12 0.93 464.00 5506.00 6110 20240809 -14.57 3575 20240416 46.01 5350 0.00 20250115 4500 16.00 20250103 6110 -14.57 20240809 3575 46.01 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
7 20250306 110523 57 100.00 KOSDAQ 금속 N N N N N 5250 -10 5 -0.19 596466820 113429 23.93 5290 5350 5170 6830 3690 5260 5258.50 7.14 0 -6071 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 683 11.31 0.95 12 0.87 464.00 5506.00 6110 20240809 -14.08 3575 20240416 46.85 5350 0.00 20250115 4500 16.67 20250103 6110 -14.08 20240809 3575 46.85 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
8 20250306 100525 57 100.00 KOSDAQ 금속 N N N N N 5280 20 2 0.38 444284100 84384 17.80 5290 5350 5170 6830 3690 5260 5265.03 7.14 0 -8205 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 686 11.38 0.96 12 0.65 464.00 5506.00 6110 20240809 -13.58 3575 20240416 47.69 5350 0.00 20250115 4500 17.33 20250103 6110 -13.58 20240809 3575 47.69 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
9 20250306 090528 57 100.00 KOSDAQ 금속 N N N N N 5180 -80 5 -1.52 86041620 16418 3.46 5290 5310 5170 6830 3690 5260 5240.69 7.14 0 -7691 5510 5385 5175 5050 4840 5447 5112 75 1570 500 3890 10 1 13000000 673 11.16 0.94 12 0.13 464.00 5506.00 6110 20240809 -15.22 3575 20240416 44.90 5350 -3.18 20250115 4500 15.11 20250103 6110 -15.22 20240809 3575 44.90 20240416 3.09 N 054540 500 75 억 928522 N N 0 N 00 N
10 20250305 160520 57 100.00 KOSDAQ 금속 N N N N N 5260 340 2 6.91 2442622275 472096 362.10 5000 5300 4965 6390 3445 4920 5173.97 6.26 0 117458 5100 5010 4880 4790 4660 5055 4835 75 1470 500 3640 10 1 13000000 684 11.34 0.96 12 3.63 464.00 5506.00 6110 20240809 -13.91 3575 20240416 47.13 5350 -1.68 20250115 4500 16.89 20250103 6110 -13.91 20240809 3575 47.13 20240416 3.19 N 054540 500 75 억 813461 N N 0 N 00 N
11 20250305 150522 57 100.00 KOSDAQ 금속 N N N N N 5250 330 2 6.71 2321231175 448964 344.36 5000 5300 4965 6390 3445 4920 5170.20 6.26 0 110544 5100 5010 4880 4790 4660 5055 4835 75 1470 500 3640 10 1 13000000 683 11.31 0.95 12 3.45 464.00 5506.00 6110 20240809 -14.08 3575 20240416 46.85 5350 -1.87 20250115 4500 16.67 20250103 6110 -14.08 20240809 3575 46.85 20240416 3.19 N 054540 500 75 억 813461 N N 0 N 00 N
12 20250305 140520 57 100.00 KOSDAQ 금속 N N N N N 5260 340 2 6.91 2130567270 412705 316.55 5000 5300 4965 6390 3445 4920 5162.45 6.26 0 109527 5100 5010 4880 4790 4660 5055 4835 75 1470 500 3640 10 1 13000000 684 11.34 0.96 12 3.17 464.00 5506.00 6110 20240809 -13.91 3575 20240416 47.13 5350 -1.68 20250115 4500 16.89 20250103 6110 -13.91 20240809 3575 47.13 20240416 3.19 N 054540 500 75 억 813461 N N 0 N 00 N