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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,0,3,0.00,370138823,75697,51.27,4875,4970,4845,6300,3395,4850,4889.84,7.29,0,10155,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,631,10.45,0.88,12,0.58,464.00,5506.00,6110,20240809,-20.62,3575,20240416,35.66,5350,-9.35,20250115,4500,7.78,20250103,6110,-20.62,20240809,3575,35.66,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,15,2,0.31,310800818,63476,42.99,4875,4970,4845,6300,3395,4850,4896.44,7.29,0,9716,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,632,10.48,0.88,12,0.49,464.00,5506.00,6110,20240809,-20.38,3575,20240416,36.08,5350,-9.07,20250115,4500,8.11,20250103,6110,-20.38,20240809,3575,36.08,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,25,2,0.52,290591574,59317,40.17,4875,4970,4845,6300,3395,4850,4899.06,7.29,0,9939,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,634,10.51,0.89,12,0.46,464.00,5506.00,6110,20240809,-20.21,3575,20240416,36.36,5350,-8.88,20250115,4500,8.33,20250103,6110,-20.21,20240809,3575,36.36,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,130538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,0,3,0.00,281419610,57427,38.89,4875,4970,4850,6300,3395,4850,4900.58,7.29,0,9572,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,631,10.45,0.88,12,0.44,464.00,5506.00,6110,20240809,-20.62,3575,20240416,35.66,5350,-9.35,20250115,4500,7.78,20250103,6110,-20.62,20240809,3575,35.66,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4850,0,3,0.00,238672325,48623,32.93,4875,4970,4850,6300,3395,4850,4908.77,7.29,0,11043,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,631,10.45,0.88,12,0.37,464.00,5506.00,6110,20240809,-20.62,3575,20240416,35.66,5350,-9.35,20250115,4500,7.78,20250103,6110,-20.62,20240809,3575,35.66,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,60,2,1.24,194859855,39627,26.84,4875,4970,4865,6300,3395,4850,4917.55,7.29,0,15188,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,638,10.58,0.89,12,0.30,464.00,5506.00,6110,20240809,-19.64,3575,20240416,37.34,5350,-8.22,20250115,4500,9.11,20250103,6110,-19.64,20240809,3575,37.34,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,15,2,0.31,182663810,37140,25.15,4875,4970,4865,6300,3395,4850,4918.47,7.29,0,16317,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,632,10.48,0.88,12,0.29,464.00,5506.00,6110,20240809,-20.38,3575,20240416,36.08,5350,-9.07,20250115,4500,8.11,20250103,6110,-20.38,20240809,3575,36.08,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
20250313,090539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,70,2,1.44,39252490,8013,5.43,4875,4920,4875,6300,3395,4850,4899.33,7.29,0,1342,5263,5056,4943,4736,4623,5000,4680,75,1450,500,3580,5,1,13000000,640,10.60,0.89,12,0.06,464.00,5506.00,6110,20240809,-19.48,3575,20240416,37.62,5350,-8.04,20250115,4500,9.33,20250103,6110,-19.48,20240809,3575,37.62,20240416,3.41,N,054540,500,75 억,,948178,N,N,0,N,00,N
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
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 20250313 160538 57 100.00 KOSDAQ 금속 N N N N N 4850 0 3 0.00 370138823 75697 51.27 4875 4970 4845 6300 3395 4850 4889.84 7.29 0 10155 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 631 10.45 0.88 12 0.58 464.00 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 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
3 20250313 150538 57 100.00 KOSDAQ 금속 N N N N N 4865 15 2 0.31 310800818 63476 42.99 4875 4970 4845 6300 3395 4850 4896.44 7.29 0 9716 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 632 10.48 0.88 12 0.49 464.00 5506.00 6110 20240809 -20.38 3575 20240416 36.08 5350 -9.07 20250115 4500 8.11 20250103 6110 -20.38 20240809 3575 36.08 20240416 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
4 20250313 140538 57 100.00 KOSDAQ 금속 N N N N N 4875 25 2 0.52 290591574 59317 40.17 4875 4970 4845 6300 3395 4850 4899.06 7.29 0 9939 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 634 10.51 0.89 12 0.46 464.00 5506.00 6110 20240809 -20.21 3575 20240416 36.36 5350 -8.88 20250115 4500 8.33 20250103 6110 -20.21 20240809 3575 36.36 20240416 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
5 20250313 130538 57 100.00 KOSDAQ 금속 N N N N N 4850 0 3 0.00 281419610 57427 38.89 4875 4970 4850 6300 3395 4850 4900.58 7.29 0 9572 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 631 10.45 0.88 12 0.44 464.00 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 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
6 20250313 120538 57 100.00 KOSDAQ 금속 N N N N N 4850 0 3 0.00 238672325 48623 32.93 4875 4970 4850 6300 3395 4850 4908.77 7.29 0 11043 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 631 10.45 0.88 12 0.37 464.00 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 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
7 20250313 110537 57 100.00 KOSDAQ 금속 N N N N N 4910 60 2 1.24 194859855 39627 26.84 4875 4970 4865 6300 3395 4850 4917.55 7.29 0 15188 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 638 10.58 0.89 12 0.30 464.00 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 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
8 20250313 100537 57 100.00 KOSDAQ 금속 N N N N N 4865 15 2 0.31 182663810 37140 25.15 4875 4970 4865 6300 3395 4850 4918.47 7.29 0 16317 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 632 10.48 0.88 12 0.29 464.00 5506.00 6110 20240809 -20.38 3575 20240416 36.08 5350 -9.07 20250115 4500 8.11 20250103 6110 -20.38 20240809 3575 36.08 20240416 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
9 20250313 090539 57 100.00 KOSDAQ 금속 N N N N N 4920 70 2 1.44 39252490 8013 5.43 4875 4920 4875 6300 3395 4850 4899.33 7.29 0 1342 5263 5056 4943 4736 4623 5000 4680 75 1450 500 3580 5 1 13000000 640 10.60 0.89 12 0.06 464.00 5506.00 6110 20240809 -19.48 3575 20240416 37.62 5350 -8.04 20250115 4500 9.33 20250103 6110 -19.48 20240809 3575 37.62 20240416 3.41 N 054540 500 75 억 948178 N N 0 N 00 N
10 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
11 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
12 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