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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,624874615,123510,52.51,5170,5170,4990,6650,3590,5120,5059.28,7.50,0,-13390,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.95,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-60,5,-1.17,590383320,116709,49.62,5170,5170,4990,6650,3590,5120,5058.59,7.50,0,-12339,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,658,10.91,0.92,12,0.90,464.00,5506.00,6110,20240809,-17.18,3575,20240416,41.54,5350,-5.42,20250115,4500,12.44,20250103,6110,-17.18,20240809,3575,41.54,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-30,5,-0.59,517119340,102228,43.46,5170,5170,4990,6650,3590,5120,5058.49,7.50,0,-10486,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,662,10.97,0.92,12,0.79,464.00,5506.00,6110,20240809,-16.69,3575,20240416,42.38,5350,-4.86,20250115,4500,13.11,20250103,6110,-16.69,20240809,3575,42.38,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,130529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-70,5,-1.37,398547200,78941,33.56,5170,5170,4990,6650,3590,5120,5048.67,7.50,0,-8823,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,657,10.88,0.92,12,0.61,464.00,5506.00,6110,20240809,-17.35,3575,20240416,41.26,5350,-5.61,20250115,4500,12.22,20250103,6110,-17.35,20240809,3575,41.26,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,367349730,72783,30.94,5170,5170,4990,6650,3590,5120,5047.19,7.50,0,-6534,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.56,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-70,5,-1.37,267045200,52810,22.45,5170,5170,5000,6650,3590,5120,5056.72,7.50,0,-6880,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,657,10.88,0.92,12,0.41,464.00,5506.00,6110,20240809,-17.35,3575,20240416,41.26,5350,-5.61,20250115,4500,12.22,20250103,6110,-17.35,20240809,3575,41.26,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,194770800,38535,16.38,5170,5170,5000,6650,3590,5120,5054.39,7.50,0,138,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.30,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
20250307,090530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-100,5,-1.95,46274560,9131,3.88,5170,5170,5020,6650,3590,5120,5067.85,7.50,0,-605,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,653,10.82,0.91,12,0.07,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N
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
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 20250307 160528 57 100.00 KOSDAQ 금속 N N N N N 5080 -40 5 -0.78 624874615 123510 52.51 5170 5170 4990 6650 3590 5120 5059.28 7.50 0 -13390 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 660 10.95 0.92 12 0.95 464.00 5506.00 6110 20240809 -16.86 3575 20240416 42.10 5350 -5.05 20250115 4500 12.89 20250103 6110 -16.86 20240809 3575 42.10 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
3 20250307 150530 57 100.00 KOSDAQ 금속 N N N N N 5060 -60 5 -1.17 590383320 116709 49.62 5170 5170 4990 6650 3590 5120 5058.59 7.50 0 -12339 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 658 10.91 0.92 12 0.90 464.00 5506.00 6110 20240809 -17.18 3575 20240416 41.54 5350 -5.42 20250115 4500 12.44 20250103 6110 -17.18 20240809 3575 41.54 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
4 20250307 140528 57 100.00 KOSDAQ 금속 N N N N N 5090 -30 5 -0.59 517119340 102228 43.46 5170 5170 4990 6650 3590 5120 5058.49 7.50 0 -10486 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 662 10.97 0.92 12 0.79 464.00 5506.00 6110 20240809 -16.69 3575 20240416 42.38 5350 -4.86 20250115 4500 13.11 20250103 6110 -16.69 20240809 3575 42.38 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
5 20250307 130529 57 100.00 KOSDAQ 금속 N N N N N 5050 -70 5 -1.37 398547200 78941 33.56 5170 5170 4990 6650 3590 5120 5048.67 7.50 0 -8823 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 657 10.88 0.92 12 0.61 464.00 5506.00 6110 20240809 -17.35 3575 20240416 41.26 5350 -5.61 20250115 4500 12.22 20250103 6110 -17.35 20240809 3575 41.26 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
6 20250307 120530 57 100.00 KOSDAQ 금속 N N N N N 5080 -40 5 -0.78 367349730 72783 30.94 5170 5170 4990 6650 3590 5120 5047.19 7.50 0 -6534 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 660 10.95 0.92 12 0.56 464.00 5506.00 6110 20240809 -16.86 3575 20240416 42.10 5350 -5.05 20250115 4500 12.89 20250103 6110 -16.86 20240809 3575 42.10 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
7 20250307 110529 57 100.00 KOSDAQ 금속 N N N N N 5050 -70 5 -1.37 267045200 52810 22.45 5170 5170 5000 6650 3590 5120 5056.72 7.50 0 -6880 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 657 10.88 0.92 12 0.41 464.00 5506.00 6110 20240809 -17.35 3575 20240416 41.26 5350 -5.61 20250115 4500 12.22 20250103 6110 -17.35 20240809 3575 41.26 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
8 20250307 100526 57 100.00 KOSDAQ 금속 N N N N N 5080 -40 5 -0.78 194770800 38535 16.38 5170 5170 5000 6650 3590 5120 5054.39 7.50 0 138 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 660 10.95 0.92 12 0.30 464.00 5506.00 6110 20240809 -16.86 3575 20240416 42.10 5350 -5.05 20250115 4500 12.89 20250103 6110 -16.86 20240809 3575 42.10 20240416 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
9 20250307 090530 57 100.00 KOSDAQ 금속 N N N N N 5020 -100 5 -1.95 46274560 9131 3.88 5170 5170 5020 6650 3590 5120 5067.85 7.50 0 -605 5453 5286 5183 5016 4913 5235 4965 75 1530 500 3780 10 1 13000000 653 10.82 0.91 12 0.07 464.00 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 3.04 N 054540 500 75 억 974362 N N 0 N 00 N
10 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
11 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
12 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