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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-90,5,-2.41,558951690,151902,35.29,3730,3785,3620,4855,2615,3735,3679.69,2.38,0,2928,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,930,-37.58,0.68,12,0.60,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3440,5.96,20250305,5220,-30.17,20241216,2720,34.01,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-60,5,-1.61,500076320,135725,31.53,3730,3785,3620,4855,2615,3735,3684.48,2.38,0,-237,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,938,-37.89,0.69,12,0.53,-97.00,5332.00,5220,20241216,-29.60,2720,20240909,35.11,5020,-26.79,20250117,3440,6.83,20250305,5220,-29.60,20241216,2720,35.11,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-80,5,-2.14,435173004,117981,27.41,3730,3785,3620,4855,2615,3735,3688.50,2.38,0,3781,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,933,-37.68,0.69,12,0.46,-97.00,5332.00,5220,20241216,-29.98,2720,20240909,34.38,5020,-27.19,20250117,3440,6.25,20250305,5220,-29.98,20241216,2720,34.38,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-65,5,-1.74,410991454,111358,25.87,3730,3785,3620,4855,2615,3735,3690.72,2.38,0,1994,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,936,-37.84,0.69,12,0.44,-97.00,5332.00,5220,20241216,-29.69,2720,20240909,34.93,5020,-26.89,20250117,3440,6.69,20250305,5220,-29.69,20241216,2720,34.93,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-85,5,-2.28,386674310,104709,24.33,3730,3785,3620,4855,2615,3735,3692.85,2.38,0,4216,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,931,-37.63,0.68,12,0.41,-97.00,5332.00,5220,20241216,-30.08,2720,20240909,34.19,5020,-27.29,20250117,3440,6.10,20250305,5220,-30.08,20241216,2720,34.19,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,-95,5,-2.54,362971195,98189,22.81,3730,3785,3635,4855,2615,3735,3696.66,2.38,0,4529,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,929,-37.53,0.68,12,0.38,-97.00,5332.00,5220,20241216,-30.27,2720,20240909,33.82,5020,-27.49,20250117,3440,5.81,20250305,5220,-30.27,20241216,2720,33.82,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-70,5,-1.87,289414385,78018,18.13,3730,3785,3655,4855,2615,3735,3709.58,2.38,0,6731,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,935,-37.78,0.69,12,0.31,-97.00,5332.00,5220,20241216,-29.79,2720,20240909,34.74,5020,-26.99,20250117,3440,6.54,20250305,5220,-29.79,20241216,2720,34.74,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250306,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-40,5,-1.07,75293380,20235,4.70,3730,3785,3695,4855,2615,3735,3720.95,2.38,0,-6872,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,943,-38.09,0.69,12,0.08,-97.00,5332.00,5220,20241216,-29.21,2720,20240909,35.85,5020,-26.39,20250117,3440,7.41,20250305,5220,-29.21,20241216,2720,35.85,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N
20250305,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,260,2,7.48,1567980985,427341,195.94,3440,3805,3440,4515,2435,3475,3669.12,2.26,0,37022,3618,3546,3508,3436,3398,3527,3417,134,1040,500,2290,5,1,25514004,953,-38.51,0.70,12,1.67,-97.00,5332.00,5220,20241216,-28.45,2720,20240909,37.32,5020,-25.60,20250117,3440,8.58,20250305,5220,-28.45,20241216,2720,37.32,20240909,4.73,N,025550,500,133 억,,575462,N,N,0,N,00,N
20250305,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,270,2,7.77,1515096748,413184,189.45,3440,3805,3440,4515,2435,3475,3666.88,2.26,0,30311,3618,3546,3508,3436,3398,3527,3417,134,1040,500,2290,5,1,25514004,955,-38.61,0.70,12,1.62,-97.00,5332.00,5220,20241216,-28.26,2720,20240909,37.68,5020,-25.40,20250117,3440,8.87,20250305,5220,-28.26,20241216,2720,37.68,20240909,4.73,N,025550,500,133 억,,575462,N,N,0,N,00,N
20250305,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,250,2,7.19,1395711019,381177,174.78,3440,3805,3440,4515,2435,3475,3661.58,2.26,0,20834,3618,3546,3508,3436,3398,3527,3417,134,1040,500,2290,5,1,25514004,950,-38.40,0.70,12,1.49,-97.00,5332.00,5220,20241216,-28.64,2720,20240909,36.95,5020,-25.80,20250117,3440,8.28,20250305,5220,-28.64,20241216,2720,36.95,20240909,4.73,N,025550,500,133 억,,575462,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 20250306 160343 57 100.00 KOSDAQ 금속 N N N N N 3645 -90 5 -2.41 558951690 151902 35.29 3730 3785 3620 4855 2615 3735 3679.69 2.38 0 2928 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 930 -37.58 0.68 12 0.60 -97.00 5332.00 5220 20241216 -30.17 2720 20240909 34.01 5020 -27.39 20250117 3440 5.96 20250305 5220 -30.17 20241216 2720 34.01 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
3 20250306 150342 57 100.00 KOSDAQ 금속 N N N N N 3675 -60 5 -1.61 500076320 135725 31.53 3730 3785 3620 4855 2615 3735 3684.48 2.38 0 -237 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 938 -37.89 0.69 12 0.53 -97.00 5332.00 5220 20241216 -29.60 2720 20240909 35.11 5020 -26.79 20250117 3440 6.83 20250305 5220 -29.60 20241216 2720 35.11 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
4 20250306 140342 57 100.00 KOSDAQ 금속 N N N N N 3655 -80 5 -2.14 435173004 117981 27.41 3730 3785 3620 4855 2615 3735 3688.50 2.38 0 3781 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 933 -37.68 0.69 12 0.46 -97.00 5332.00 5220 20241216 -29.98 2720 20240909 34.38 5020 -27.19 20250117 3440 6.25 20250305 5220 -29.98 20241216 2720 34.38 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
5 20250306 130342 57 100.00 KOSDAQ 금속 N N N N N 3670 -65 5 -1.74 410991454 111358 25.87 3730 3785 3620 4855 2615 3735 3690.72 2.38 0 1994 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 936 -37.84 0.69 12 0.44 -97.00 5332.00 5220 20241216 -29.69 2720 20240909 34.93 5020 -26.89 20250117 3440 6.69 20250305 5220 -29.69 20241216 2720 34.93 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
6 20250306 120342 57 100.00 KOSDAQ 금속 N N N N N 3650 -85 5 -2.28 386674310 104709 24.33 3730 3785 3620 4855 2615 3735 3692.85 2.38 0 4216 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 931 -37.63 0.68 12 0.41 -97.00 5332.00 5220 20241216 -30.08 2720 20240909 34.19 5020 -27.29 20250117 3440 6.10 20250305 5220 -30.08 20241216 2720 34.19 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
7 20250306 110341 57 100.00 KOSDAQ 금속 N N N N N 3640 -95 5 -2.54 362971195 98189 22.81 3730 3785 3635 4855 2615 3735 3696.66 2.38 0 4529 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 929 -37.53 0.68 12 0.38 -97.00 5332.00 5220 20241216 -30.27 2720 20240909 33.82 5020 -27.49 20250117 3440 5.81 20250305 5220 -30.27 20241216 2720 33.82 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
8 20250306 100342 57 100.00 KOSDAQ 금속 N N N N N 3665 -70 5 -1.87 289414385 78018 18.13 3730 3785 3655 4855 2615 3735 3709.58 2.38 0 6731 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 935 -37.78 0.69 12 0.31 -97.00 5332.00 5220 20241216 -29.79 2720 20240909 34.74 5020 -26.99 20250117 3440 6.54 20250305 5220 -29.79 20241216 2720 34.74 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
9 20250306 090345 57 100.00 KOSDAQ 금속 N N N N N 3695 -40 5 -1.07 75293380 20235 4.70 3730 3785 3695 4855 2615 3735 3720.95 2.38 0 -6872 4025 3880 3660 3515 3295 3952 3587 134 1120 500 2460 5 1 25514004 943 -38.09 0.69 12 0.08 -97.00 5332.00 5220 20241216 -29.21 2720 20240909 35.85 5020 -26.39 20250117 3440 7.41 20250305 5220 -29.21 20241216 2720 35.85 20240909 4.62 N 025550 500 133 억 608252 N N 0 N 00 N
10 20250305 160339 57 100.00 KOSDAQ 금속 N N N N N 3735 260 2 7.48 1567980985 427341 195.94 3440 3805 3440 4515 2435 3475 3669.12 2.26 0 37022 3618 3546 3508 3436 3398 3527 3417 134 1040 500 2290 5 1 25514004 953 -38.51 0.70 12 1.67 -97.00 5332.00 5220 20241216 -28.45 2720 20240909 37.32 5020 -25.60 20250117 3440 8.58 20250305 5220 -28.45 20241216 2720 37.32 20240909 4.73 N 025550 500 133 억 575462 N N 0 N 00 N
11 20250305 150341 57 100.00 KOSDAQ 금속 N N N N N 3745 270 2 7.77 1515096748 413184 189.45 3440 3805 3440 4515 2435 3475 3666.88 2.26 0 30311 3618 3546 3508 3436 3398 3527 3417 134 1040 500 2290 5 1 25514004 955 -38.61 0.70 12 1.62 -97.00 5332.00 5220 20241216 -28.26 2720 20240909 37.68 5020 -25.40 20250117 3440 8.87 20250305 5220 -28.26 20241216 2720 37.68 20240909 4.73 N 025550 500 133 억 575462 N N 0 N 00 N
12 20250305 140338 57 100.00 KOSDAQ 금속 N N N N N 3725 250 2 7.19 1395711019 381177 174.78 3440 3805 3440 4515 2435 3475 3661.58 2.26 0 20834 3618 3546 3508 3436 3398 3527 3417 134 1040 500 2290 5 1 25514004 950 -38.40 0.70 12 1.49 -97.00 5332.00 5220 20241216 -28.64 2720 20240909 36.95 5020 -25.80 20250117 3440 8.28 20250305 5220 -28.64 20241216 2720 36.95 20240909 4.73 N 025550 500 133 억 575462 N N 0 N 00 N