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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,20,2,0.55,391920601,107963,8.49,3640,3675,3580,4705,2535,3620,3630.12,2.80,0,-4706,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,929,-37.53,0.68,12,0.42,-97.00,5332.00,5220,20241216,-30.27,2720,20240909,33.82,5020,-27.49,20250117,3410,6.74,20250311,5220,-30.27,20241216,2720,33.82,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,25,2,0.69,346908836,95633,7.52,3640,3660,3580,4705,2535,3620,3627.50,2.80,0,-1469,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,930,-37.58,0.68,12,0.37,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3410,6.89,20250311,5220,-30.17,20241216,2720,34.01,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,30,2,0.83,309746816,85425,6.72,3640,3660,3580,4705,2535,3620,3625.95,2.80,0,2634,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,931,-37.63,0.68,12,0.33,-97.00,5332.00,5220,20241216,-30.08,2720,20240909,34.19,5020,-27.29,20250117,3410,7.04,20250311,5220,-30.08,20241216,2720,34.19,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,130354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,15,2,0.41,280364666,77346,6.08,3640,3660,3580,4705,2535,3620,3624.81,2.80,0,2143,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,927,-37.47,0.68,12,0.30,-97.00,5332.00,5220,20241216,-30.36,2720,20240909,33.64,5020,-27.59,20250117,3410,6.60,20250311,5220,-30.36,20241216,2720,33.64,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,120353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,10,2,0.28,236658776,65361,5.14,3640,3650,3580,4705,2535,3620,3620.79,2.80,0,2323,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,926,-37.42,0.68,12,0.26,-97.00,5332.00,5220,20241216,-30.46,2720,20240909,33.46,5020,-27.69,20250117,3410,6.45,20250311,5220,-30.46,20241216,2720,33.46,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,110353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,20,2,0.55,173709636,48041,3.78,3640,3645,3580,4705,2535,3620,3615.86,2.80,0,7902,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,929,-37.53,0.68,12,0.19,-97.00,5332.00,5220,20241216,-30.27,2720,20240909,33.82,5020,-27.49,20250117,3410,6.74,20250311,5220,-30.27,20241216,2720,33.82,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,100354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,25,2,0.69,145421670,40245,3.17,3640,3645,3580,4705,2535,3620,3613.41,2.80,0,8079,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,930,-37.58,0.68,12,0.16,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3410,6.89,20250311,5220,-30.17,20241216,2720,34.01,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250318,090354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,10,2,0.28,25240550,6984,0.55,3640,3640,3580,4705,2535,3620,3614.05,2.80,0,1869,4006,3812,3661,3467,3316,3910,3565,134,1085,500,2380,5,1,25514004,926,-37.42,0.68,12,0.03,-97.00,5332.00,5220,20241216,-30.46,2720,20240909,33.46,5020,-27.69,20250117,3410,6.45,20250311,5220,-30.46,20241216,2720,33.46,20240909,4.41,N,025550,500,133 억,,715075,N,N,0,N,00,N
20250317,160354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,70,2,1.97,4737450535,1268084,1580.29,3525,3855,3510,4615,2485,3550,3735.92,2.71,0,30547,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,924,-37.32,0.68,12,4.97,-97.00,5332.00,5220,20241216,-30.65,2720,20240909,33.09,5020,-27.89,20250117,3410,6.16,20250311,5220,-30.65,20241216,2720,33.09,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,150353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,85,2,2.39,4664438265,1247955,1555.20,3525,3855,3510,4615,2485,3550,3737.67,2.71,0,23893,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,927,-37.47,0.68,12,4.89,-97.00,5332.00,5220,20241216,-30.36,2720,20240909,33.64,5020,-27.59,20250117,3410,6.60,20250311,5220,-30.36,20241216,2720,33.64,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,95,2,2.68,4359444060,1164217,1450.85,3525,3855,3510,4615,2485,3550,3744.53,2.71,0,-22610,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,930,-37.58,0.68,12,4.56,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3410,6.89,20250311,5220,-30.17,20241216,2720,34.01,20240909,4.39,N,025550,500,133 억,,691662,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 20250318 160353 57 100.00 KOSDAQ 금속 N N N N N 3640 20 2 0.55 391920601 107963 8.49 3640 3675 3580 4705 2535 3620 3630.12 2.80 0 -4706 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 929 -37.53 0.68 12 0.42 -97.00 5332.00 5220 20241216 -30.27 2720 20240909 33.82 5020 -27.49 20250117 3410 6.74 20250311 5220 -30.27 20241216 2720 33.82 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
3 20250318 150355 57 100.00 KOSDAQ 금속 N N N N N 3645 25 2 0.69 346908836 95633 7.52 3640 3660 3580 4705 2535 3620 3627.50 2.80 0 -1469 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 930 -37.58 0.68 12 0.37 -97.00 5332.00 5220 20241216 -30.17 2720 20240909 34.01 5020 -27.39 20250117 3410 6.89 20250311 5220 -30.17 20241216 2720 34.01 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
4 20250318 140354 57 100.00 KOSDAQ 금속 N N N N N 3650 30 2 0.83 309746816 85425 6.72 3640 3660 3580 4705 2535 3620 3625.95 2.80 0 2634 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 931 -37.63 0.68 12 0.33 -97.00 5332.00 5220 20241216 -30.08 2720 20240909 34.19 5020 -27.29 20250117 3410 7.04 20250311 5220 -30.08 20241216 2720 34.19 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
5 20250318 130354 57 100.00 KOSDAQ 금속 N N N N N 3635 15 2 0.41 280364666 77346 6.08 3640 3660 3580 4705 2535 3620 3624.81 2.80 0 2143 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 927 -37.47 0.68 12 0.30 -97.00 5332.00 5220 20241216 -30.36 2720 20240909 33.64 5020 -27.59 20250117 3410 6.60 20250311 5220 -30.36 20241216 2720 33.64 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
6 20250318 120353 57 100.00 KOSDAQ 금속 N N N N N 3630 10 2 0.28 236658776 65361 5.14 3640 3650 3580 4705 2535 3620 3620.79 2.80 0 2323 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 926 -37.42 0.68 12 0.26 -97.00 5332.00 5220 20241216 -30.46 2720 20240909 33.46 5020 -27.69 20250117 3410 6.45 20250311 5220 -30.46 20241216 2720 33.46 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
7 20250318 110353 57 100.00 KOSDAQ 금속 N N N N N 3640 20 2 0.55 173709636 48041 3.78 3640 3645 3580 4705 2535 3620 3615.86 2.80 0 7902 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 929 -37.53 0.68 12 0.19 -97.00 5332.00 5220 20241216 -30.27 2720 20240909 33.82 5020 -27.49 20250117 3410 6.74 20250311 5220 -30.27 20241216 2720 33.82 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
8 20250318 100354 57 100.00 KOSDAQ 금속 N N N N N 3645 25 2 0.69 145421670 40245 3.17 3640 3645 3580 4705 2535 3620 3613.41 2.80 0 8079 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 930 -37.58 0.68 12 0.16 -97.00 5332.00 5220 20241216 -30.17 2720 20240909 34.01 5020 -27.39 20250117 3410 6.89 20250311 5220 -30.17 20241216 2720 34.01 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
9 20250318 090354 57 100.00 KOSDAQ 금속 N N N N N 3630 10 2 0.28 25240550 6984 0.55 3640 3640 3580 4705 2535 3620 3614.05 2.80 0 1869 4006 3812 3661 3467 3316 3910 3565 134 1085 500 2380 5 1 25514004 926 -37.42 0.68 12 0.03 -97.00 5332.00 5220 20241216 -30.46 2720 20240909 33.46 5020 -27.69 20250117 3410 6.45 20250311 5220 -30.46 20241216 2720 33.46 20240909 4.41 N 025550 500 133 억 715075 N N 0 N 00 N
10 20250317 160354 57 100.00 KOSDAQ 금속 N N N N N 3620 70 2 1.97 4737450535 1268084 1580.29 3525 3855 3510 4615 2485 3550 3735.92 2.71 0 30547 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 924 -37.32 0.68 12 4.97 -97.00 5332.00 5220 20241216 -30.65 2720 20240909 33.09 5020 -27.89 20250117 3410 6.16 20250311 5220 -30.65 20241216 2720 33.09 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
11 20250317 150353 57 100.00 KOSDAQ 금속 N N N N N 3635 85 2 2.39 4664438265 1247955 1555.20 3525 3855 3510 4615 2485 3550 3737.67 2.71 0 23893 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 927 -37.47 0.68 12 4.89 -97.00 5332.00 5220 20241216 -30.36 2720 20240909 33.64 5020 -27.59 20250117 3410 6.60 20250311 5220 -30.36 20241216 2720 33.64 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
12 20250317 140354 57 100.00 KOSDAQ 금속 N N N N N 3645 95 2 2.68 4359444060 1164217 1450.85 3525 3855 3510 4615 2485 3550 3744.53 2.71 0 -22610 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 930 -37.58 0.68 12 4.56 -97.00 5332.00 5220 20241216 -30.17 2720 20240909 34.01 5020 -27.39 20250117 3410 6.89 20250311 5220 -30.17 20241216 2720 34.01 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N