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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,55,2,1.12,554437877,112196,62.98,4905,5010,4865,6380,3445,4915,4941.07,7.47,0,714,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,646,10.71,0.90,12,0.86,464.00,5506.00,6110,20240809,-18.66,3575,20240416,39.02,5430,-8.47,20250318,4500,10.44,20250103,6110,-18.66,20240809,3575,39.02,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4965,50,2,1.02,498401862,100909,56.64,4905,5010,4865,6380,3445,4915,4939.12,7.47,0,1434,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,645,10.70,0.90,12,0.78,464.00,5506.00,6110,20240809,-18.74,3575,20240416,38.88,5430,-8.56,20250318,4500,10.33,20250103,6110,-18.74,20240809,3575,38.88,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,140548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4940,25,2,0.51,466057842,94371,52.97,4905,5010,4865,6380,3445,4915,4938.57,7.47,0,2379,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,642,10.65,0.90,12,0.73,464.00,5506.00,6110,20240809,-19.15,3575,20240416,38.18,5430,-9.02,20250318,4500,9.78,20250103,6110,-19.15,20240809,3575,38.18,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,130548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,75,2,1.53,366566122,74257,41.68,4905,5010,4865,6380,3445,4915,4936.45,7.47,0,-8633,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,649,10.75,0.91,12,0.57,464.00,5506.00,6110,20240809,-18.33,3575,20240416,39.58,5430,-8.10,20250318,4500,10.89,20250103,6110,-18.33,20240809,3575,39.58,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,85,2,1.73,327098237,66325,37.23,4905,5000,4865,6380,3445,4915,4931.75,7.47,0,-9523,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,10,1,13000000,650,10.78,0.91,12,0.51,464.00,5506.00,6110,20240809,-18.17,3575,20240416,39.86,5430,-7.92,20250318,4500,11.11,20250103,6110,-18.17,20240809,3575,39.86,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,70,2,1.42,253041737,51466,28.89,4905,5000,4865,6380,3445,4915,4916.68,7.47,0,-8361,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,648,10.74,0.91,12,0.40,464.00,5506.00,6110,20240809,-18.41,3575,20240416,39.44,5430,-8.20,20250318,4500,10.78,20250103,6110,-18.41,20240809,3575,39.44,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,100549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,20,2,0.41,186627585,38053,21.36,4905,4965,4865,6380,3445,4915,4904.41,7.47,0,-11469,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,642,10.64,0.90,12,0.29,464.00,5506.00,6110,20240809,-19.23,3575,20240416,38.04,5430,-9.12,20250318,4500,9.67,20250103,6110,-19.23,20240809,3575,38.04,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250321,090551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,-25,5,-0.51,30557345,6216,3.49,4905,4965,4890,6380,3445,4915,4915.92,7.47,0,3698,5361,5137,5026,4802,4691,5082,4747,75,1465,500,3630,5,1,13000000,636,10.54,0.89,12,0.05,464.00,5506.00,6110,20240809,-19.97,3575,20240416,36.78,5430,-9.94,20250318,4500,8.67,20250103,6110,-19.97,20240809,3575,36.78,20240416,3.35,N,054540,500,75 억,,971535,N,N,0,N,00,N
20250320,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-275,5,-5.30,871174659,174848,86.85,5180,5250,4915,6740,3640,5190,4982.47,7.99,0,-73531,5423,5306,5213,5096,5003,5260,5050,75,1550,500,3840,5,1,13000000,639,10.59,0.89,12,1.34,464.00,5506.00,6110,20240809,-19.56,3575,20240416,37.48,5430,-9.48,20250318,4500,9.22,20250103,6110,-19.56,20240809,3575,37.48,20240416,3.34,N,054540,500,75 억,,1039308,N,N,0,N,00,N
20250320,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4925,-265,5,-5.11,818400749,164116,81.52,5180,5250,4915,6740,3640,5190,4986.72,7.99,0,-67981,5423,5306,5213,5096,5003,5260,5050,75,1550,500,3840,5,1,13000000,640,10.61,0.89,12,1.26,464.00,5506.00,6110,20240809,-19.39,3575,20240416,37.76,5430,-9.30,20250318,4500,9.44,20250103,6110,-19.39,20240809,3575,37.76,20240416,3.34,N,054540,500,75 억,,1039308,N,N,0,N,00,N
20250320,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-275,5,-5.30,780711128,156474,77.72,5180,5250,4915,6740,3640,5190,4989.40,7.99,0,-64772,5423,5306,5213,5096,5003,5260,5050,75,1550,500,3840,5,1,13000000,639,10.59,0.89,12,1.20,464.00,5506.00,6110,20240809,-19.56,3575,20240416,37.48,5430,-9.48,20250318,4500,9.22,20250103,6110,-19.56,20240809,3575,37.48,20240416,3.34,N,054540,500,75 억,,1039308,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 20250321 160604 57 100.00 KOSDAQ 금속 N N N N N 4970 55 2 1.12 554437877 112196 62.98 4905 5010 4865 6380 3445 4915 4941.07 7.47 0 714 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 646 10.71 0.90 12 0.86 464.00 5506.00 6110 20240809 -18.66 3575 20240416 39.02 5430 -8.47 20250318 4500 10.44 20250103 6110 -18.66 20240809 3575 39.02 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
3 20250321 150547 57 100.00 KOSDAQ 금속 N N N N N 4965 50 2 1.02 498401862 100909 56.64 4905 5010 4865 6380 3445 4915 4939.12 7.47 0 1434 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 645 10.70 0.90 12 0.78 464.00 5506.00 6110 20240809 -18.74 3575 20240416 38.88 5430 -8.56 20250318 4500 10.33 20250103 6110 -18.74 20240809 3575 38.88 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
4 20250321 140548 57 100.00 KOSDAQ 금속 N N N N N 4940 25 2 0.51 466057842 94371 52.97 4905 5010 4865 6380 3445 4915 4938.57 7.47 0 2379 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 642 10.65 0.90 12 0.73 464.00 5506.00 6110 20240809 -19.15 3575 20240416 38.18 5430 -9.02 20250318 4500 9.78 20250103 6110 -19.15 20240809 3575 38.18 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
5 20250321 130548 57 100.00 KOSDAQ 금속 N N N N N 4990 75 2 1.53 366566122 74257 41.68 4905 5010 4865 6380 3445 4915 4936.45 7.47 0 -8633 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 649 10.75 0.91 12 0.57 464.00 5506.00 6110 20240809 -18.33 3575 20240416 39.58 5430 -8.10 20250318 4500 10.89 20250103 6110 -18.33 20240809 3575 39.58 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
6 20250321 120549 57 100.00 KOSDAQ 금속 N N N N N 5000 85 2 1.73 327098237 66325 37.23 4905 5000 4865 6380 3445 4915 4931.75 7.47 0 -9523 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 10 1 13000000 650 10.78 0.91 12 0.51 464.00 5506.00 6110 20240809 -18.17 3575 20240416 39.86 5430 -7.92 20250318 4500 11.11 20250103 6110 -18.17 20240809 3575 39.86 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
7 20250321 110548 57 100.00 KOSDAQ 금속 N N N N N 4985 70 2 1.42 253041737 51466 28.89 4905 5000 4865 6380 3445 4915 4916.68 7.47 0 -8361 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 648 10.74 0.91 12 0.40 464.00 5506.00 6110 20240809 -18.41 3575 20240416 39.44 5430 -8.20 20250318 4500 10.78 20250103 6110 -18.41 20240809 3575 39.44 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
8 20250321 100549 57 100.00 KOSDAQ 금속 N N N N N 4935 20 2 0.41 186627585 38053 21.36 4905 4965 4865 6380 3445 4915 4904.41 7.47 0 -11469 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 642 10.64 0.90 12 0.29 464.00 5506.00 6110 20240809 -19.23 3575 20240416 38.04 5430 -9.12 20250318 4500 9.67 20250103 6110 -19.23 20240809 3575 38.04 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
9 20250321 090551 57 100.00 KOSDAQ 금속 N N N N N 4890 -25 5 -0.51 30557345 6216 3.49 4905 4965 4890 6380 3445 4915 4915.92 7.47 0 3698 5361 5137 5026 4802 4691 5082 4747 75 1465 500 3630 5 1 13000000 636 10.54 0.89 12 0.05 464.00 5506.00 6110 20240809 -19.97 3575 20240416 36.78 5430 -9.94 20250318 4500 8.67 20250103 6110 -19.97 20240809 3575 36.78 20240416 3.35 N 054540 500 75 억 971535 N N 0 N 00 N
10 20250320 160841 57 100.00 KOSDAQ 금속 N N N N N 4915 -275 5 -5.30 871174659 174848 86.85 5180 5250 4915 6740 3640 5190 4982.47 7.99 0 -73531 5423 5306 5213 5096 5003 5260 5050 75 1550 500 3840 5 1 13000000 639 10.59 0.89 12 1.34 464.00 5506.00 6110 20240809 -19.56 3575 20240416 37.48 5430 -9.48 20250318 4500 9.22 20250103 6110 -19.56 20240809 3575 37.48 20240416 3.34 N 054540 500 75 억 1039308 N N 0 N 00 N
11 20250320 150547 57 100.00 KOSDAQ 금속 N N N N N 4925 -265 5 -5.11 818400749 164116 81.52 5180 5250 4915 6740 3640 5190 4986.72 7.99 0 -67981 5423 5306 5213 5096 5003 5260 5050 75 1550 500 3840 5 1 13000000 640 10.61 0.89 12 1.26 464.00 5506.00 6110 20240809 -19.39 3575 20240416 37.76 5430 -9.30 20250318 4500 9.44 20250103 6110 -19.39 20240809 3575 37.76 20240416 3.34 N 054540 500 75 억 1039308 N N 0 N 00 N
12 20250320 140549 57 100.00 KOSDAQ 금속 N N N N N 4915 -275 5 -5.30 780711128 156474 77.72 5180 5250 4915 6740 3640 5190 4989.40 7.99 0 -64772 5423 5306 5213 5096 5003 5260 5050 75 1550 500 3840 5 1 13000000 639 10.59 0.89 12 1.20 464.00 5506.00 6110 20240809 -19.56 3575 20240416 37.48 5430 -9.48 20250318 4500 9.22 20250103 6110 -19.56 20240809 3575 37.48 20240416 3.34 N 054540 500 75 억 1039308 N N 0 N 00 N