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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025550/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
20250312,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3485,-10,5,-0.29,424674442,121372,81.51,3470,3545,3455,4540,2450,3495,3498.96,2.54,0,27080,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,889,-35.93,0.65,12,0.48,-97.00,5332.00,5220,20241216,-33.24,2720,20240909,28.12,5020,-30.58,20250117,3410,2.20,20250311,5220,-33.24,20241216,2720,28.12,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,150349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,0,3,0.00,385051177,110021,73.89,3470,3545,3455,4540,2450,3495,3499.80,2.54,0,27050,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,892,-36.03,0.66,12,0.43,-97.00,5332.00,5220,20241216,-33.05,2720,20240909,28.49,5020,-30.38,20250117,3410,2.49,20250311,5220,-33.05,20241216,2720,28.49,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,0,3,0.00,329052575,93986,63.12,3470,3545,3455,4540,2450,3495,3501.08,2.54,0,24735,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,892,-36.03,0.66,12,0.37,-97.00,5332.00,5220,20241216,-33.05,2720,20240909,28.49,5020,-30.38,20250117,3410,2.49,20250311,5220,-33.05,20241216,2720,28.49,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,20,2,0.57,219548215,62637,42.07,3470,3545,3455,4540,2450,3495,3505.09,2.54,0,10511,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,897,-36.24,0.66,12,0.25,-97.00,5332.00,5220,20241216,-32.66,2720,20240909,29.23,5020,-29.98,20250117,3410,3.08,20250311,5220,-32.66,20241216,2720,29.23,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,120349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,45,2,1.29,130758565,37323,25.07,3470,3545,3455,4540,2450,3495,3503.43,2.54,0,6207,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,903,-36.49,0.66,12,0.15,-97.00,5332.00,5220,20241216,-32.18,2720,20240909,30.15,5020,-29.48,20250117,3410,3.81,20250311,5220,-32.18,20241216,2720,30.15,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,15,2,0.43,93825175,26846,18.03,3470,3525,3455,4540,2450,3495,3494.94,2.54,0,4748,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,896,-36.19,0.66,12,0.11,-97.00,5332.00,5220,20241216,-32.76,2720,20240909,29.04,5020,-30.08,20250117,3410,2.93,20250311,5220,-32.76,20241216,2720,29.04,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,100348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,25,2,0.72,70575100,20230,13.59,3470,3520,3455,4540,2450,3495,3488.64,2.54,0,3152,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,898,-36.29,0.66,12,0.08,-97.00,5332.00,5220,20241216,-32.57,2720,20240909,29.41,5020,-29.88,20250117,3410,3.23,20250311,5220,-32.57,20241216,2720,29.41,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250312,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,-40,5,-1.14,10110215,2921,1.96,3470,3480,3455,4540,2450,3495,3461.22,2.54,0,-574,3591,3542,3476,3427,3361,3567,3452,134,1045,500,2300,5,1,25514004,882,-35.62,0.65,12,0.01,-97.00,5332.00,5220,20241216,-33.81,2720,20240909,27.02,5020,-31.18,20250117,3410,1.32,20250311,5220,-33.81,20241216,2720,27.02,20240909,4.52,N,025550,500,133 억,,648226,N,N,0,N,00,N
20250311,160345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,-40,5,-1.13,506022878,146251,88.46,3425,3525,3410,4595,2475,3535,3459.96,2.51,0,7750,3641,3587,3501,3447,3361,3615,3475,134,1060,500,2330,5,1,25514004,892,-36.03,0.66,12,0.57,-97.00,5332.00,5220,20241216,-33.05,2720,20240909,28.49,5020,-30.38,20250117,3410,2.49,20250311,5220,-33.05,20241216,2720,28.49,20240909,4.39,N,025550,500,133 억,,640475,N,N,0,N,00,N
20250311,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-35,5,-0.99,482021903,139393,84.31,3425,3525,3410,4595,2475,3535,3458.01,2.51,0,6299,3641,3587,3501,3447,3361,3615,3475,134,1060,500,2330,5,1,25514004,893,-36.08,0.66,12,0.55,-97.00,5332.00,5220,20241216,-32.95,2720,20240909,28.68,5020,-30.28,20250117,3410,2.64,20250311,5220,-32.95,20241216,2720,28.68,20240909,4.39,N,025550,500,133 억,,640475,N,N,0,N,00,N
20250311,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3525,-10,5,-0.28,436848558,126487,76.50,3425,3525,3410,4595,2475,3535,3453.70,2.51,0,4194,3641,3587,3501,3447,3361,3615,3475,134,1060,500,2330,5,1,25514004,899,-36.34,0.66,12,0.50,-97.00,5332.00,5220,20241216,-32.47,2720,20240909,29.60,5020,-29.78,20250117,3410,3.37,20250311,5220,-32.47,20241216,2720,29.60,20240909,4.39,N,025550,500,133 억,,640475,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 20250312 160349 57 100.00 KOSDAQ 금속 N N N N N 3485 -10 5 -0.29 424674442 121372 81.51 3470 3545 3455 4540 2450 3495 3498.96 2.54 0 27080 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 889 -35.93 0.65 12 0.48 -97.00 5332.00 5220 20241216 -33.24 2720 20240909 28.12 5020 -30.58 20250117 3410 2.20 20250311 5220 -33.24 20241216 2720 28.12 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
3 20250312 150349 57 100.00 KOSDAQ 금속 N N N N N 3495 0 3 0.00 385051177 110021 73.89 3470 3545 3455 4540 2450 3495 3499.80 2.54 0 27050 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 892 -36.03 0.66 12 0.43 -97.00 5332.00 5220 20241216 -33.05 2720 20240909 28.49 5020 -30.38 20250117 3410 2.49 20250311 5220 -33.05 20241216 2720 28.49 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
4 20250312 140348 57 100.00 KOSDAQ 금속 N N N N N 3495 0 3 0.00 329052575 93986 63.12 3470 3545 3455 4540 2450 3495 3501.08 2.54 0 24735 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 892 -36.03 0.66 12 0.37 -97.00 5332.00 5220 20241216 -33.05 2720 20240909 28.49 5020 -30.38 20250117 3410 2.49 20250311 5220 -33.05 20241216 2720 28.49 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
5 20250312 130348 57 100.00 KOSDAQ 금속 N N N N N 3515 20 2 0.57 219548215 62637 42.07 3470 3545 3455 4540 2450 3495 3505.09 2.54 0 10511 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 897 -36.24 0.66 12 0.25 -97.00 5332.00 5220 20241216 -32.66 2720 20240909 29.23 5020 -29.98 20250117 3410 3.08 20250311 5220 -32.66 20241216 2720 29.23 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
6 20250312 120349 57 100.00 KOSDAQ 금속 N N N N N 3540 45 2 1.29 130758565 37323 25.07 3470 3545 3455 4540 2450 3495 3503.43 2.54 0 6207 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 903 -36.49 0.66 12 0.15 -97.00 5332.00 5220 20241216 -32.18 2720 20240909 30.15 5020 -29.48 20250117 3410 3.81 20250311 5220 -32.18 20241216 2720 30.15 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
7 20250312 110346 57 100.00 KOSDAQ 금속 N N N N N 3510 15 2 0.43 93825175 26846 18.03 3470 3525 3455 4540 2450 3495 3494.94 2.54 0 4748 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 896 -36.19 0.66 12 0.11 -97.00 5332.00 5220 20241216 -32.76 2720 20240909 29.04 5020 -30.08 20250117 3410 2.93 20250311 5220 -32.76 20241216 2720 29.04 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
8 20250312 100348 57 100.00 KOSDAQ 금속 N N N N N 3520 25 2 0.72 70575100 20230 13.59 3470 3520 3455 4540 2450 3495 3488.64 2.54 0 3152 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 898 -36.29 0.66 12 0.08 -97.00 5332.00 5220 20241216 -32.57 2720 20240909 29.41 5020 -29.88 20250117 3410 3.23 20250311 5220 -32.57 20241216 2720 29.41 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
9 20250312 090349 57 100.00 KOSDAQ 금속 N N N N N 3455 -40 5 -1.14 10110215 2921 1.96 3470 3480 3455 4540 2450 3495 3461.22 2.54 0 -574 3591 3542 3476 3427 3361 3567 3452 134 1045 500 2300 5 1 25514004 882 -35.62 0.65 12 0.01 -97.00 5332.00 5220 20241216 -33.81 2720 20240909 27.02 5020 -31.18 20250117 3410 1.32 20250311 5220 -33.81 20241216 2720 27.02 20240909 4.52 N 025550 500 133 억 648226 N N 0 N 00 N
10 20250311 160345 57 100.00 KOSDAQ 금속 N N N N N 3495 -40 5 -1.13 506022878 146251 88.46 3425 3525 3410 4595 2475 3535 3459.96 2.51 0 7750 3641 3587 3501 3447 3361 3615 3475 134 1060 500 2330 5 1 25514004 892 -36.03 0.66 12 0.57 -97.00 5332.00 5220 20241216 -33.05 2720 20240909 28.49 5020 -30.38 20250117 3410 2.49 20250311 5220 -33.05 20241216 2720 28.49 20240909 4.39 N 025550 500 133 억 640475 N N 0 N 00 N
11 20250311 150347 57 100.00 KOSDAQ 금속 N N N N N 3500 -35 5 -0.99 482021903 139393 84.31 3425 3525 3410 4595 2475 3535 3458.01 2.51 0 6299 3641 3587 3501 3447 3361 3615 3475 134 1060 500 2330 5 1 25514004 893 -36.08 0.66 12 0.55 -97.00 5332.00 5220 20241216 -32.95 2720 20240909 28.68 5020 -30.28 20250117 3410 2.64 20250311 5220 -32.95 20241216 2720 28.68 20240909 4.39 N 025550 500 133 억 640475 N N 0 N 00 N
12 20250311 140347 57 100.00 KOSDAQ 금속 N N N N N 3525 -10 5 -0.28 436848558 126487 76.50 3425 3525 3410 4595 2475 3535 3453.70 2.51 0 4194 3641 3587 3501 3447 3361 3615 3475 134 1060 500 2330 5 1 25514004 899 -36.34 0.66 12 0.50 -97.00 5332.00 5220 20241216 -32.47 2720 20240909 29.60 5020 -29.78 20250117 3410 3.37 20250311 5220 -32.47 20241216 2720 29.60 20240909 4.39 N 025550 500 133 억 640475 N N 0 N 00 N