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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,45,2,1.29,350759016,100310,82.12,3470,3545,3450,4530,2440,3485,3496.75,2.65,0,-3152,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,901,-36.39,0.66,12,0.39,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3525,40,2,1.15,309801611,88675,72.60,3470,3545,3450,4530,2440,3485,3493.67,2.65,0,-3330,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,899,-36.34,0.66,12,0.35,-97.00,5332.00,5220,20241216,-32.47,2720,20240909,29.60,5020,-29.78,20250117,3410,3.37,20250311,5220,-32.47,20241216,2720,29.60,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,45,2,1.29,270262301,77422,63.39,3470,3545,3450,4530,2440,3485,3490.77,2.65,0,-10362,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,901,-36.39,0.66,12,0.30,-97.00,5332.00,5220,20241216,-32.38,2720,20240909,29.78,5020,-29.68,20250117,3410,3.52,20250311,5220,-32.38,20241216,2720,29.78,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,130350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3485,0,3,0.00,219851506,63065,51.63,3470,3545,3450,4530,2440,3485,3486.11,2.65,0,-7923,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,889,-35.93,0.65,12,0.25,-97.00,5332.00,5220,20241216,-33.24,2720,20240909,28.12,5020,-30.58,20250117,3410,2.20,20250311,5220,-33.24,20241216,2720,28.12,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,10,2,0.29,170076100,48818,39.97,3470,3545,3450,4530,2440,3485,3483.88,2.65,0,-6361,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,892,-36.03,0.66,12,0.19,-97.00,5332.00,5220,20241216,-33.05,2720,20240909,28.49,5020,-30.38,20250117,3410,2.49,20250311,5220,-33.05,20241216,2720,28.49,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,110350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,20,2,0.57,110247135,31739,25.98,3470,3545,3450,4530,2440,3485,3473.55,2.65,0,-6573,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,894,-36.13,0.66,12,0.12,-97.00,5332.00,5220,20241216,-32.85,2720,20240909,28.86,5020,-30.18,20250117,3410,2.79,20250311,5220,-32.85,20241216,2720,28.86,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,100349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3460,-25,5,-0.72,75108305,21679,17.75,3470,3495,3450,4530,2440,3485,3464.57,2.65,0,-9930,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,883,-35.67,0.65,12,0.08,-97.00,5332.00,5220,20241216,-33.72,2720,20240909,27.21,5020,-31.08,20250117,3410,1.47,20250311,5220,-33.72,20241216,2720,27.21,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
20250313,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-15,5,-0.43,4277930,1231,1.01,3470,3490,3470,4530,2440,3485,3475.17,2.65,0,-510,3585,3535,3495,3445,3405,3560,3470,134,1045,500,2300,5,1,25514004,885,-35.77,0.65,12,0.00,-97.00,5332.00,5220,20241216,-33.52,2720,20240909,27.57,5020,-30.88,20250117,3410,1.76,20250311,5220,-33.52,20241216,2720,27.57,20240909,4.42,N,025550,500,133 억,,675042,N,N,0,N,00,N
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
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 20250313 160349 57 100.00 KOSDAQ 금속 N N N N N 3530 45 2 1.29 350759016 100310 82.12 3470 3545 3450 4530 2440 3485 3496.75 2.65 0 -3152 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 901 -36.39 0.66 12 0.39 -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 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
3 20250313 150351 57 100.00 KOSDAQ 금속 N N N N N 3525 40 2 1.15 309801611 88675 72.60 3470 3545 3450 4530 2440 3485 3493.67 2.65 0 -3330 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 899 -36.34 0.66 12 0.35 -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 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
4 20250313 140350 57 100.00 KOSDAQ 금속 N N N N N 3530 45 2 1.29 270262301 77422 63.39 3470 3545 3450 4530 2440 3485 3490.77 2.65 0 -10362 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 901 -36.39 0.66 12 0.30 -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 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
5 20250313 130350 57 100.00 KOSDAQ 금속 N N N N N 3485 0 3 0.00 219851506 63065 51.63 3470 3545 3450 4530 2440 3485 3486.11 2.65 0 -7923 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 889 -35.93 0.65 12 0.25 -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 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
6 20250313 120350 57 100.00 KOSDAQ 금속 N N N N N 3495 10 2 0.29 170076100 48818 39.97 3470 3545 3450 4530 2440 3485 3483.88 2.65 0 -6361 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 892 -36.03 0.66 12 0.19 -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 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
7 20250313 110350 57 100.00 KOSDAQ 금속 N N N N N 3505 20 2 0.57 110247135 31739 25.98 3470 3545 3450 4530 2440 3485 3473.55 2.65 0 -6573 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 894 -36.13 0.66 12 0.12 -97.00 5332.00 5220 20241216 -32.85 2720 20240909 28.86 5020 -30.18 20250117 3410 2.79 20250311 5220 -32.85 20241216 2720 28.86 20240909 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
8 20250313 100349 57 100.00 KOSDAQ 금속 N N N N N 3460 -25 5 -0.72 75108305 21679 17.75 3470 3495 3450 4530 2440 3485 3464.57 2.65 0 -9930 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 883 -35.67 0.65 12 0.08 -97.00 5332.00 5220 20241216 -33.72 2720 20240909 27.21 5020 -31.08 20250117 3410 1.47 20250311 5220 -33.72 20241216 2720 27.21 20240909 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
9 20250313 090351 57 100.00 KOSDAQ 금속 N N N N N 3470 -15 5 -0.43 4277930 1231 1.01 3470 3490 3470 4530 2440 3485 3475.17 2.65 0 -510 3585 3535 3495 3445 3405 3560 3470 134 1045 500 2300 5 1 25514004 885 -35.77 0.65 12 0.00 -97.00 5332.00 5220 20241216 -33.52 2720 20240909 27.57 5020 -30.88 20250117 3410 1.76 20250311 5220 -33.52 20241216 2720 27.57 20240909 4.42 N 025550 500 133 억 675042 N N 0 N 00 N
10 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
11 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
12 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