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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,75,2,2.11,347587729,97056,120.95,3525,3625,3510,4615,2485,3550,3581.31,2.71,0,20482,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,925,-37.37,0.68,12,0.38,-97.00,5332.00,5220,20241216,-30.56,2720,20240909,33.27,5020,-27.79,20250117,3410,6.30,20250311,5220,-30.56,20241216,2720,33.27,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,120352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3580,30,2,0.85,220016684,61587,76.75,3525,3615,3510,4615,2485,3550,3572.45,2.71,0,4284,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,913,-36.91,0.67,12,0.24,-97.00,5332.00,5220,20241216,-31.42,2720,20240909,31.62,5020,-28.69,20250117,3410,4.99,20250311,5220,-31.42,20241216,2720,31.62,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,110352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,40,2,1.13,168493500,47223,58.85,3525,3615,3510,4615,2485,3550,3568.04,2.71,0,3207,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,916,-37.01,0.67,12,0.19,-97.00,5332.00,5220,20241216,-31.23,2720,20240909,31.99,5020,-28.49,20250117,3410,5.28,20250311,5220,-31.23,20241216,2720,31.99,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,100354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,-20,5,-0.56,58816095,16579,20.66,3525,3585,3510,4615,2485,3550,3547.63,2.71,0,1269,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,901,-36.39,0.66,12,0.06,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250317,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-40,5,-1.13,7559770,2146,2.67,3525,3550,3510,4615,2485,3550,3522.73,2.71,0,-1545,3610,3580,3540,3510,3470,3595,3525,134,1065,500,2340,5,1,25514004,896,-36.19,0.66,12,0.01,-97.00,5332.00,5220,20241216,-32.76,2720,20240909,29.04,5020,-30.08,20250117,3410,2.93,20250311,5220,-32.76,20241216,2720,29.04,20240909,4.39,N,025550,500,133 억,,691662,N,N,0,N,00,N
20250314,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,20,2,0.57,283057582,80107,79.05,3500,3570,3500,4585,2475,3530,3533.49,2.69,0,6689,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,906,-36.60,0.67,12,0.31,-97.00,5332.00,5220,20241216,-31.99,2720,20240909,30.51,5020,-29.28,20250117,3410,4.11,20250311,5220,-31.99,20241216,2720,30.51,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N
20250314,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,35,2,0.99,254480867,72076,71.12,3500,3570,3500,4585,2475,3530,3530.73,2.69,0,7535,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,910,-36.75,0.67,12,0.28,-97.00,5332.00,5220,20241216,-31.70,2720,20240909,31.07,5020,-28.98,20250117,3410,4.55,20250311,5220,-31.70,20241216,2720,31.07,20240909,4.41,N,025550,500,133 억,,685190,N,N,0,N,00,N
20250314,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,10,2,0.28,202261552,57392,56.63,3500,3560,3500,4585,2475,3530,3524.21,2.69,0,6284,3603,3566,3508,3471,3413,3585,3490,134,1055,500,2320,5,1,25514004,903,-36.49,0.66,12,0.22,-97.00,5332.00,5220,20241216,-32.18,2720,20240909,30.15,5020,-29.48,20250117,3410,3.81,20250311,5220,-32.18,20241216,2720,30.15,20240909,4.41,N,025550,500,133 억,,685190,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 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
3 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
4 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
5 20250317 130352 57 100.00 KOSDAQ 금속 N N N N N 3625 75 2 2.11 347587729 97056 120.95 3525 3625 3510 4615 2485 3550 3581.31 2.71 0 20482 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 925 -37.37 0.68 12 0.38 -97.00 5332.00 5220 20241216 -30.56 2720 20240909 33.27 5020 -27.79 20250117 3410 6.30 20250311 5220 -30.56 20241216 2720 33.27 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
6 20250317 120352 57 100.00 KOSDAQ 금속 N N N N N 3580 30 2 0.85 220016684 61587 76.75 3525 3615 3510 4615 2485 3550 3572.45 2.71 0 4284 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 913 -36.91 0.67 12 0.24 -97.00 5332.00 5220 20241216 -31.42 2720 20240909 31.62 5020 -28.69 20250117 3410 4.99 20250311 5220 -31.42 20241216 2720 31.62 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
7 20250317 110352 57 100.00 KOSDAQ 금속 N N N N N 3590 40 2 1.13 168493500 47223 58.85 3525 3615 3510 4615 2485 3550 3568.04 2.71 0 3207 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 916 -37.01 0.67 12 0.19 -97.00 5332.00 5220 20241216 -31.23 2720 20240909 31.99 5020 -28.49 20250117 3410 5.28 20250311 5220 -31.23 20241216 2720 31.99 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
8 20250317 100354 57 100.00 KOSDAQ 금속 N N N N N 3530 -20 5 -0.56 58816095 16579 20.66 3525 3585 3510 4615 2485 3550 3547.63 2.71 0 1269 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 901 -36.39 0.66 12 0.06 -97.00 5332.00 5220 20241216 -32.38 2720 20240909 29.78 5020 -29.68 20250117 3410 3.52 20250311 5220 -32.38 20241216 2720 29.78 20240909 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
9 20250317 090353 57 100.00 KOSDAQ 금속 N N N N N 3510 -40 5 -1.13 7559770 2146 2.67 3525 3550 3510 4615 2485 3550 3522.73 2.71 0 -1545 3610 3580 3540 3510 3470 3595 3525 134 1065 500 2340 5 1 25514004 896 -36.19 0.66 12 0.01 -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 4.39 N 025550 500 133 억 691662 N N 0 N 00 N
10 20250314 160352 57 100.00 KOSDAQ 금속 N N N N N 3550 20 2 0.57 283057582 80107 79.05 3500 3570 3500 4585 2475 3530 3533.49 2.69 0 6689 3603 3566 3508 3471 3413 3585 3490 134 1055 500 2320 5 1 25514004 906 -36.60 0.67 12 0.31 -97.00 5332.00 5220 20241216 -31.99 2720 20240909 30.51 5020 -29.28 20250117 3410 4.11 20250311 5220 -31.99 20241216 2720 30.51 20240909 4.41 N 025550 500 133 억 685190 N N 0 N 00 N
11 20250314 150355 57 100.00 KOSDAQ 금속 N N N N N 3565 35 2 0.99 254480867 72076 71.12 3500 3570 3500 4585 2475 3530 3530.73 2.69 0 7535 3603 3566 3508 3471 3413 3585 3490 134 1055 500 2320 5 1 25514004 910 -36.75 0.67 12 0.28 -97.00 5332.00 5220 20241216 -31.70 2720 20240909 31.07 5020 -28.98 20250117 3410 4.55 20250311 5220 -31.70 20241216 2720 31.07 20240909 4.41 N 025550 500 133 억 685190 N N 0 N 00 N
12 20250314 140351 57 100.00 KOSDAQ 금속 N N N N N 3540 10 2 0.28 202261552 57392 56.63 3500 3560 3500 4585 2475 3530 3524.21 2.69 0 6284 3603 3566 3508 3471 3413 3585 3490 134 1055 500 2320 5 1 25514004 903 -36.49 0.66 12 0.22 -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 4.41 N 025550 500 133 억 685190 N N 0 N 00 N