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
017510/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
20250312,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,130,2,2.43,760178065,139306,85.64,5380,5520,5350,6940,3740,5340,5456.88,2.12,0,18024,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,834,63.60,1.11,12,0.91,86.00,4917.00,10000,20240710,-45.30,2720,20240228,101.10,7340,-25.48,20250114,4530,20.75,20250102,10000,-45.30,20240710,2750,98.91,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,110,2,2.06,686911205,125885,77.39,5380,5520,5350,6940,3740,5340,5456.66,2.12,0,19219,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,831,63.37,1.11,12,0.83,86.00,4917.00,10000,20240710,-45.50,2720,20240228,100.37,7340,-25.75,20250114,4530,20.31,20250102,10000,-45.50,20240710,2750,98.18,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,140,2,2.62,575537860,105417,64.81,5380,5520,5350,6940,3740,5340,5459.63,2.12,0,16527,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,835,63.72,1.11,12,0.69,86.00,4917.00,10000,20240710,-45.20,2720,20240228,101.47,7340,-25.34,20250114,4530,20.97,20250102,10000,-45.20,20240710,2750,99.27,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,130321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,130,2,2.43,509757410,93377,57.41,5380,5520,5350,6940,3740,5340,5459.13,2.12,0,16320,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,834,63.60,1.11,12,0.61,86.00,4917.00,10000,20240710,-45.30,2720,20240228,101.10,7340,-25.48,20250114,4530,20.75,20250102,10000,-45.30,20240710,2750,98.91,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,120322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,140,2,2.62,434406340,79624,48.95,5380,5520,5350,6940,3740,5340,5455.72,2.12,0,18957,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,835,63.72,1.11,12,0.52,86.00,4917.00,10000,20240710,-45.20,2720,20240228,101.47,7340,-25.34,20250114,4530,20.97,20250102,10000,-45.20,20240710,2750,99.27,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,150,2,2.81,286792970,52736,32.42,5380,5500,5350,6940,3740,5340,5438.28,2.12,0,11760,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,837,63.84,1.12,12,0.35,86.00,4917.00,10000,20240710,-45.10,2720,20240228,101.84,7340,-25.20,20250114,4530,21.19,20250102,10000,-45.10,20240710,2750,99.64,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,100321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5460,120,2,2.25,199077470,36728,22.58,5380,5480,5350,6940,3740,5340,5420.32,2.12,0,10134,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,832,63.49,1.11,12,0.24,86.00,4917.00,10000,20240710,-45.40,2720,20240228,100.74,7340,-25.61,20250114,4530,20.53,20250102,10000,-45.40,20240710,2750,98.55,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,60,2,1.12,20332810,3760,2.31,5380,5470,5380,6940,3740,5340,5407.66,2.12,0,-499,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,823,62.79,1.10,12,0.02,86.00,4917.00,10000,20240710,-46.00,2720,20240228,98.53,7340,-26.43,20250114,4530,19.21,20250102,10000,-46.00,20240710,2750,96.36,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250311,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,-100,5,-1.84,856407330,161899,91.74,5330,5390,5210,7070,3810,5440,5289.66,1.71,0,23145,5613,5526,5423,5336,5233,5570,5380,76,1630,500,3590,10,1,15246000,814,62.09,1.09,12,1.06,86.00,4917.00,10000,20240710,-46.60,2720,20240227,96.32,7340,-27.25,20250114,4530,17.88,20250102,10000,-46.60,20240710,2750,94.18,20240313,6.18,N,017510,500,76 억,,260160,N,N,0,N,00,N
20250311,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-80,5,-1.47,829879970,156930,88.93,5330,5390,5210,7070,3810,5440,5288.22,1.71,0,22667,5613,5526,5423,5336,5233,5570,5380,76,1630,500,3590,10,1,15246000,817,62.33,1.09,12,1.03,86.00,4917.00,10000,20240710,-46.40,2720,20240227,97.06,7340,-26.98,20250114,4530,18.32,20250102,10000,-46.40,20240710,2750,94.91,20240313,6.18,N,017510,500,76 억,,260160,N,N,0,N,00,N
20250311,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-80,5,-1.47,753108180,142561,80.78,5330,5390,5210,7070,3810,5440,5282.71,1.71,0,29246,5613,5526,5423,5336,5233,5570,5380,76,1630,500,3590,10,1,15246000,817,62.33,1.09,12,0.94,86.00,4917.00,10000,20240710,-46.40,2720,20240227,97.06,7340,-26.98,20250114,4530,18.32,20250102,10000,-46.40,20240710,2750,94.91,20240313,6.18,N,017510,500,76 억,,260160,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 160321 57 100.00 KOSDAQ 금속 N N N N N 5470 130 2 2.43 760178065 139306 85.64 5380 5520 5350 6940 3740 5340 5456.88 2.12 0 18024 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 834 63.60 1.11 12 0.91 86.00 4917.00 10000 20240710 -45.30 2720 20240228 101.10 7340 -25.48 20250114 4530 20.75 20250102 10000 -45.30 20240710 2750 98.91 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
3 20250312 150322 57 100.00 KOSDAQ 금속 N N N N N 5450 110 2 2.06 686911205 125885 77.39 5380 5520 5350 6940 3740 5340 5456.66 2.12 0 19219 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 831 63.37 1.11 12 0.83 86.00 4917.00 10000 20240710 -45.50 2720 20240228 100.37 7340 -25.75 20250114 4530 20.31 20250102 10000 -45.50 20240710 2750 98.18 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
4 20250312 140321 57 100.00 KOSDAQ 금속 N N N N N 5480 140 2 2.62 575537860 105417 64.81 5380 5520 5350 6940 3740 5340 5459.63 2.12 0 16527 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 835 63.72 1.11 12 0.69 86.00 4917.00 10000 20240710 -45.20 2720 20240228 101.47 7340 -25.34 20250114 4530 20.97 20250102 10000 -45.20 20240710 2750 99.27 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
5 20250312 130321 57 100.00 KOSDAQ 금속 N N N N N 5470 130 2 2.43 509757410 93377 57.41 5380 5520 5350 6940 3740 5340 5459.13 2.12 0 16320 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 834 63.60 1.11 12 0.61 86.00 4917.00 10000 20240710 -45.30 2720 20240228 101.10 7340 -25.48 20250114 4530 20.75 20250102 10000 -45.30 20240710 2750 98.91 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
6 20250312 120322 57 100.00 KOSDAQ 금속 N N N N N 5480 140 2 2.62 434406340 79624 48.95 5380 5520 5350 6940 3740 5340 5455.72 2.12 0 18957 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 835 63.72 1.11 12 0.52 86.00 4917.00 10000 20240710 -45.20 2720 20240228 101.47 7340 -25.34 20250114 4530 20.97 20250102 10000 -45.20 20240710 2750 99.27 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
7 20250312 110319 57 100.00 KOSDAQ 금속 N N N N N 5490 150 2 2.81 286792970 52736 32.42 5380 5500 5350 6940 3740 5340 5438.28 2.12 0 11760 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 837 63.84 1.12 12 0.35 86.00 4917.00 10000 20240710 -45.10 2720 20240228 101.84 7340 -25.20 20250114 4530 21.19 20250102 10000 -45.10 20240710 2750 99.64 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
8 20250312 100321 57 100.00 KOSDAQ 금속 N N N N N 5460 120 2 2.25 199077470 36728 22.58 5380 5480 5350 6940 3740 5340 5420.32 2.12 0 10134 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 832 63.49 1.11 12 0.24 86.00 4917.00 10000 20240710 -45.40 2720 20240228 100.74 7340 -25.61 20250114 4530 20.53 20250102 10000 -45.40 20240710 2750 98.55 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
9 20250312 090322 57 100.00 KOSDAQ 금속 N N N N N 5400 60 2 1.12 20332810 3760 2.31 5380 5470 5380 6940 3740 5340 5407.66 2.12 0 -499 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 823 62.79 1.10 12 0.02 86.00 4917.00 10000 20240710 -46.00 2720 20240228 98.53 7340 -26.43 20250114 4530 19.21 20250102 10000 -46.00 20240710 2750 96.36 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
10 20250311 160319 57 100.00 KOSDAQ 금속 N N N N N 5340 -100 5 -1.84 856407330 161899 91.74 5330 5390 5210 7070 3810 5440 5289.66 1.71 0 23145 5613 5526 5423 5336 5233 5570 5380 76 1630 500 3590 10 1 15246000 814 62.09 1.09 12 1.06 86.00 4917.00 10000 20240710 -46.60 2720 20240227 96.32 7340 -27.25 20250114 4530 17.88 20250102 10000 -46.60 20240710 2750 94.18 20240313 6.18 N 017510 500 76 억 260160 N N 0 N 00 N
11 20250311 150320 57 100.00 KOSDAQ 금속 N N N N N 5360 -80 5 -1.47 829879970 156930 88.93 5330 5390 5210 7070 3810 5440 5288.22 1.71 0 22667 5613 5526 5423 5336 5233 5570 5380 76 1630 500 3590 10 1 15246000 817 62.33 1.09 12 1.03 86.00 4917.00 10000 20240710 -46.40 2720 20240227 97.06 7340 -26.98 20250114 4530 18.32 20250102 10000 -46.40 20240710 2750 94.91 20240313 6.18 N 017510 500 76 억 260160 N N 0 N 00 N
12 20250311 140320 57 100.00 KOSDAQ 금속 N N N N N 5360 -80 5 -1.47 753108180 142561 80.78 5330 5390 5210 7070 3810 5440 5282.71 1.71 0 29246 5613 5526 5423 5336 5233 5570 5380 76 1630 500 3590 10 1 15246000 817 62.33 1.09 12 0.94 86.00 4917.00 10000 20240710 -46.40 2720 20240227 97.06 7340 -26.98 20250114 4530 18.32 20250102 10000 -46.40 20240710 2750 94.91 20240313 6.18 N 017510 500 76 억 260160 N N 0 N 00 N