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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
017510/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,140,2,2.81,609960695,120181,87.08,4980,5170,4980,6470,3490,4980,5075.35,4.12,0,21162,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,781,16.68,0.99,12,0.79,307.00,5154.00,10000,20240710,-48.80,2840,20240320,80.28,7340,-30.25,20250114,4530,13.02,20250102,10000,-48.80,20240710,2905,76.25,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,150307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,170,2,3.41,589574545,116199,84.20,4980,5170,4980,6470,3490,4980,5073.83,4.12,0,20217,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,785,16.78,1.00,12,0.76,307.00,5154.00,10000,20240710,-48.50,2840,20240320,81.34,7340,-29.84,20250114,4530,13.69,20250102,10000,-48.50,20240710,2905,77.28,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,170,2,3.41,561146855,110663,80.19,4980,5170,4980,6470,3490,4980,5070.77,4.12,0,20551,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,785,16.78,1.00,12,0.73,307.00,5154.00,10000,20240710,-48.50,2840,20240320,81.34,7340,-29.84,20250114,4530,13.69,20250102,10000,-48.50,20240710,2905,77.28,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,130307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,140,2,2.81,530317050,104669,75.84,4980,5170,4980,6470,3490,4980,5066.61,4.12,0,17170,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,781,16.68,0.99,12,0.69,307.00,5154.00,10000,20240710,-48.80,2840,20240320,80.28,7340,-30.25,20250114,4530,13.02,20250102,10000,-48.80,20240710,2905,76.25,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,120306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,180,2,3.61,471926945,93326,67.62,4980,5170,4980,6470,3490,4980,5056.76,4.12,0,19199,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,787,16.81,1.00,12,0.61,307.00,5154.00,10000,20240710,-48.40,2840,20240320,81.69,7340,-29.70,20250114,4530,13.91,20250102,10000,-48.40,20240710,2905,77.62,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,130,2,2.61,398009325,78952,57.21,4980,5110,4980,6470,3490,4980,5041.16,4.12,0,18243,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,779,16.64,0.99,12,0.52,307.00,5154.00,10000,20240710,-48.90,2840,20240320,79.93,7340,-30.38,20250114,4530,12.80,20250102,10000,-48.90,20240710,2905,75.90,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,100302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,30,2,0.60,270592885,53775,38.97,4980,5110,4980,6470,3490,4980,5031.95,4.12,0,5702,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,764,16.32,0.97,12,0.35,307.00,5154.00,10000,20240710,-49.90,2840,20240320,76.41,7340,-31.74,20250114,4530,10.60,20250102,10000,-49.90,20240710,2905,72.46,20240401,5.46,Y,017510,500,76 억,,627835,N,N,0,N,00,N
20250401,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,80,2,1.61,101749645,20380,14.77,4980,5100,4980,6470,3490,4980,4992.62,4.12,0,5083,5133,5056,4943,4866,4753,5095,4905,76,1490,500,3280,10,1,15246000,771,16.48,0.98,12,0.13,307.00,5154.00,10000,20240710,-49.40,2840,20240320,78.17,7340,-31.06,20250114,4530,11.70,20250102,10000,-49.40,20240710,2905,74.18,20240401,5.46,Y,017510,500,76 억,,627835,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 20250401 160305 57 100.00 KOSDAQ 금속 N N N N N 5120 140 2 2.81 609960695 120181 87.08 4980 5170 4980 6470 3490 4980 5075.35 4.12 0 21162 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 781 16.68 0.99 12 0.79 307.00 5154.00 10000 20240710 -48.80 2840 20240320 80.28 7340 -30.25 20250114 4530 13.02 20250102 10000 -48.80 20240710 2905 76.25 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
3 20250401 150307 57 100.00 KOSDAQ 금속 N N N N N 5150 170 2 3.41 589574545 116199 84.20 4980 5170 4980 6470 3490 4980 5073.83 4.12 0 20217 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 785 16.78 1.00 12 0.76 307.00 5154.00 10000 20240710 -48.50 2840 20240320 81.34 7340 -29.84 20250114 4530 13.69 20250102 10000 -48.50 20240710 2905 77.28 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
4 20250401 140306 57 100.00 KOSDAQ 금속 N N N N N 5150 170 2 3.41 561146855 110663 80.19 4980 5170 4980 6470 3490 4980 5070.77 4.12 0 20551 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 785 16.78 1.00 12 0.73 307.00 5154.00 10000 20240710 -48.50 2840 20240320 81.34 7340 -29.84 20250114 4530 13.69 20250102 10000 -48.50 20240710 2905 77.28 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
5 20250401 130307 57 100.00 KOSDAQ 금속 N N N N N 5120 140 2 2.81 530317050 104669 75.84 4980 5170 4980 6470 3490 4980 5066.61 4.12 0 17170 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 781 16.68 0.99 12 0.69 307.00 5154.00 10000 20240710 -48.80 2840 20240320 80.28 7340 -30.25 20250114 4530 13.02 20250102 10000 -48.80 20240710 2905 76.25 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
6 20250401 120306 57 100.00 KOSDAQ 금속 N N N N N 5160 180 2 3.61 471926945 93326 67.62 4980 5170 4980 6470 3490 4980 5056.76 4.12 0 19199 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 787 16.81 1.00 12 0.61 307.00 5154.00 10000 20240710 -48.40 2840 20240320 81.69 7340 -29.70 20250114 4530 13.91 20250102 10000 -48.40 20240710 2905 77.62 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
7 20250401 110305 57 100.00 KOSDAQ 금속 N N N N N 5110 130 2 2.61 398009325 78952 57.21 4980 5110 4980 6470 3490 4980 5041.16 4.12 0 18243 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 779 16.64 0.99 12 0.52 307.00 5154.00 10000 20240710 -48.90 2840 20240320 79.93 7340 -30.38 20250114 4530 12.80 20250102 10000 -48.90 20240710 2905 75.90 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
8 20250401 100302 57 100.00 KOSDAQ 금속 N N N N N 5010 30 2 0.60 270592885 53775 38.97 4980 5110 4980 6470 3490 4980 5031.95 4.12 0 5702 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 764 16.32 0.97 12 0.35 307.00 5154.00 10000 20240710 -49.90 2840 20240320 76.41 7340 -31.74 20250114 4530 10.60 20250102 10000 -49.90 20240710 2905 72.46 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N
9 20250401 090303 57 100.00 KOSDAQ 금속 N N N N N 5060 80 2 1.61 101749645 20380 14.77 4980 5100 4980 6470 3490 4980 4992.62 4.12 0 5083 5133 5056 4943 4866 4753 5095 4905 76 1490 500 3280 10 1 15246000 771 16.48 0.98 12 0.13 307.00 5154.00 10000 20240710 -49.40 2840 20240320 78.17 7340 -31.06 20250114 4530 11.70 20250102 10000 -49.40 20240710 2905 74.18 20240401 5.46 Y 017510 500 76 억 627835 N N 0 N 00 N