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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017480/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
20250318,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-45,5,-1.03,25663985,5903,87.22,4390,4390,4340,5700,3070,4385,4347.65,0.57,0,13,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,682,12.36,0.35,12,0.04,351.00,12485.00,5460,20240418,-20.51,4175,20250203,3.95,4735,-8.34,20250305,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-30,5,-0.68,23598065,5427,80.19,4390,4390,4340,5700,3070,4385,4348.27,0.57,0,60,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,684,12.41,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-40,5,-0.91,20551775,4726,69.83,4390,4390,4340,5700,3070,4385,4348.66,0.57,0,60,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,682,12.38,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.42,4175,20250203,4.07,4735,-8.24,20250305,4175,4.07,20250203,5460,-20.42,20240418,4175,4.07,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-30,5,-0.68,20403940,4692,69.33,4390,4390,4340,5700,3070,4385,4348.67,0.57,0,61,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,684,12.41,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-35,5,-0.80,20373485,4685,69.22,4390,4390,4340,5700,3070,4385,4348.66,0.57,0,65,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,683,12.39,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-15,5,-0.34,13523005,3107,45.91,4390,4390,4340,5700,3070,4385,4352.43,0.57,0,-27,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,686,12.45,0.35,12,0.02,351.00,12485.00,5460,20240418,-19.96,4175,20250203,4.67,4735,-7.71,20250305,4175,4.67,20250203,5460,-19.96,20240418,4175,4.67,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-30,5,-0.68,8892645,2042,30.17,4390,4390,4340,5700,3070,4385,4354.87,0.57,0,-32,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,684,12.41,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250318,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,0,3,0.00,442890,101,1.49,4390,4390,4385,5700,3070,4385,4385.05,0.57,0,0,4485,4435,4390,4340,4295,4412,4317,86,1315,500,3150,5,1,15702890,689,12.49,0.35,12,0.00,351.00,12485.00,5460,20240418,-19.69,4175,20250203,5.03,4735,-7.39,20250305,4175,5.03,20250203,5460,-19.69,20240418,4175,5.03,20250203,0.33,N,017480,500,85 억,,90108,N,N,0,N,00,N
20250317,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-15,5,-0.34,29640005,6768,82.41,4440,4440,4345,5720,3080,4400,4379.43,0.58,0,-630,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,689,12.49,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.69,4175,20250203,5.03,4735,-7.39,20250305,4175,5.03,20250203,5460,-19.69,20240418,4175,5.03,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250317,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-30,5,-0.68,17763930,4047,49.28,4440,4440,4370,5720,3080,4400,4389.41,0.58,0,-490,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,686,12.45,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.96,4175,20250203,4.67,4735,-7.71,20250305,4175,4.67,20250203,5460,-19.96,20240418,4175,4.67,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250317,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,-25,5,-0.57,15626970,3558,43.32,4440,4440,4370,5720,3080,4400,4392.07,0.58,0,-490,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,687,12.46,0.35,12,0.02,351.00,12485.00,5460,20240418,-19.87,4175,20250203,4.79,4735,-7.60,20250305,4175,4.79,20250203,5460,-19.87,20240418,4175,4.79,20250203,0.32,N,017480,500,85 억,,90737,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 20250318 160325 57 100.00 KOSDAQ 금속 N N N N N 4340 -45 5 -1.03 25663985 5903 87.22 4390 4390 4340 5700 3070 4385 4347.65 0.57 0 13 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 682 12.36 0.35 12 0.04 351.00 12485.00 5460 20240418 -20.51 4175 20250203 3.95 4735 -8.34 20250305 4175 3.95 20250203 5460 -20.51 20240418 4175 3.95 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
3 20250318 150327 57 100.00 KOSDAQ 금속 N N N N N 4355 -30 5 -0.68 23598065 5427 80.19 4390 4390 4340 5700 3070 4385 4348.27 0.57 0 60 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 684 12.41 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.24 4175 20250203 4.31 4735 -8.03 20250305 4175 4.31 20250203 5460 -20.24 20240418 4175 4.31 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
4 20250318 140326 57 100.00 KOSDAQ 금속 N N N N N 4345 -40 5 -0.91 20551775 4726 69.83 4390 4390 4340 5700 3070 4385 4348.66 0.57 0 60 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 682 12.38 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.42 4175 20250203 4.07 4735 -8.24 20250305 4175 4.07 20250203 5460 -20.42 20240418 4175 4.07 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
5 20250318 130325 57 100.00 KOSDAQ 금속 N N N N N 4355 -30 5 -0.68 20403940 4692 69.33 4390 4390 4340 5700 3070 4385 4348.67 0.57 0 61 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 684 12.41 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.24 4175 20250203 4.31 4735 -8.03 20250305 4175 4.31 20250203 5460 -20.24 20240418 4175 4.31 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
6 20250318 120325 57 100.00 KOSDAQ 금속 N N N N N 4350 -35 5 -0.80 20373485 4685 69.22 4390 4390 4340 5700 3070 4385 4348.66 0.57 0 65 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 683 12.39 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
7 20250318 110325 57 100.00 KOSDAQ 금속 N N N N N 4370 -15 5 -0.34 13523005 3107 45.91 4390 4390 4340 5700 3070 4385 4352.43 0.57 0 -27 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 686 12.45 0.35 12 0.02 351.00 12485.00 5460 20240418 -19.96 4175 20250203 4.67 4735 -7.71 20250305 4175 4.67 20250203 5460 -19.96 20240418 4175 4.67 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
8 20250318 100326 57 100.00 KOSDAQ 금속 N N N N N 4355 -30 5 -0.68 8892645 2042 30.17 4390 4390 4340 5700 3070 4385 4354.87 0.57 0 -32 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 684 12.41 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.24 4175 20250203 4.31 4735 -8.03 20250305 4175 4.31 20250203 5460 -20.24 20240418 4175 4.31 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
9 20250318 090326 57 100.00 KOSDAQ 금속 N N N N N 4385 0 3 0.00 442890 101 1.49 4390 4390 4385 5700 3070 4385 4385.05 0.57 0 0 4485 4435 4390 4340 4295 4412 4317 86 1315 500 3150 5 1 15702890 689 12.49 0.35 12 0.00 351.00 12485.00 5460 20240418 -19.69 4175 20250203 5.03 4735 -7.39 20250305 4175 5.03 20250203 5460 -19.69 20240418 4175 5.03 20250203 0.33 N 017480 500 85 억 90108 N N 0 N 00 N
10 20250317 160326 57 100.00 KOSDAQ 금속 N N N N N 4385 -15 5 -0.34 29640005 6768 82.41 4440 4440 4345 5720 3080 4400 4379.43 0.58 0 -630 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 689 12.49 0.35 12 0.04 351.00 12485.00 5460 20240418 -19.69 4175 20250203 5.03 4735 -7.39 20250305 4175 5.03 20250203 5460 -19.69 20240418 4175 5.03 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
11 20250317 150325 57 100.00 KOSDAQ 금속 N N N N N 4370 -30 5 -0.68 17763930 4047 49.28 4440 4440 4370 5720 3080 4400 4389.41 0.58 0 -490 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 686 12.45 0.35 12 0.03 351.00 12485.00 5460 20240418 -19.96 4175 20250203 4.67 4735 -7.71 20250305 4175 4.67 20250203 5460 -19.96 20240418 4175 4.67 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
12 20250317 140326 57 100.00 KOSDAQ 금속 N N N N N 4375 -25 5 -0.57 15626970 3558 43.32 4440 4440 4370 5720 3080 4400 4392.07 0.58 0 -490 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 687 12.46 0.35 12 0.02 351.00 12485.00 5460 20240418 -19.87 4175 20250203 4.79 4735 -7.60 20250305 4175 4.79 20250203 5460 -19.87 20240418 4175 4.79 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N