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
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
20250318,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,50,2,0.85,1191098830,200875,94.46,5850,5980,5850,7610,4110,5860,5929.55,3.00,0,38215,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,901,19.25,1.15,12,1.32,307.00,5154.00,10000,20240710,-40.90,2735,20240308,116.09,7340,-19.48,20250114,4530,30.46,20250102,10000,-40.90,20240710,2795,111.45,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,50,2,0.85,1106271830,186497,87.70,5850,5980,5850,7610,4110,5860,5931.85,3.00,0,31037,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,901,19.25,1.15,12,1.22,307.00,5154.00,10000,20240710,-40.90,2735,20240308,116.09,7340,-19.48,20250114,4530,30.46,20250102,10000,-40.90,20240710,2795,111.45,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,40,2,0.68,990790865,166898,78.49,5850,5980,5850,7610,4110,5860,5936.51,3.00,0,24147,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,900,19.22,1.14,12,1.09,307.00,5154.00,10000,20240710,-41.00,2735,20240308,115.72,7340,-19.62,20250114,4530,30.24,20250102,10000,-41.00,20240710,2795,111.09,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,130326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,60,2,1.02,884187005,148833,69.99,5850,5980,5850,7610,4110,5860,5940.80,3.00,0,15923,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,903,19.28,1.15,12,0.98,307.00,5154.00,10000,20240710,-40.80,2735,20240308,116.45,7340,-19.35,20250114,4530,30.68,20250102,10000,-40.80,20240710,2795,111.81,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,80,2,1.37,817050915,137494,64.66,5850,5980,5850,7610,4110,5860,5942.45,3.00,0,16886,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,906,19.35,1.15,12,0.90,307.00,5154.00,10000,20240710,-40.60,2735,20240308,117.18,7340,-19.07,20250114,4530,31.13,20250102,10000,-40.60,20240710,2795,112.52,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,100,2,1.71,718350255,120923,56.87,5850,5980,5850,7610,4110,5860,5940.56,3.00,0,17438,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,909,19.41,1.16,12,0.79,307.00,5154.00,10000,20240710,-40.40,2735,20240308,117.92,7340,-18.80,20250114,4530,31.57,20250102,10000,-40.40,20240710,2795,113.24,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,100,2,1.71,524230670,88374,41.56,5850,5980,5850,7610,4110,5860,5931.96,3.00,0,17995,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,909,19.41,1.16,12,0.58,307.00,5154.00,10000,20240710,-40.40,2735,20240308,117.92,7340,-18.80,20250114,4530,31.57,20250102,10000,-40.40,20240710,2795,113.24,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250318,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,40,2,0.68,58853350,10018,4.71,5850,5920,5850,7610,4110,5860,5874.76,3.00,0,860,6040,5950,5900,5810,5760,5925,5785,76,1750,500,3860,10,1,15246000,900,19.22,1.14,12,0.07,307.00,5154.00,10000,20240710,-41.00,2735,20240308,115.72,7340,-19.62,20250114,4530,30.24,20250102,10000,-41.00,20240710,2795,111.09,20240318,5.92,N,017510,500,76 억,,456971,N,N,0,N,00,N
20250317,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,-10,5,-0.17,1232732795,208824,57.60,5980,5990,5850,7630,4110,5870,5903.26,2.87,0,19227,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,893,19.09,1.14,12,1.37,307.00,5154.00,10000,20240710,-41.40,2735,20240308,114.26,7340,-20.16,20250114,4530,29.36,20250102,10000,-41.40,20240710,2795,109.66,20240318,5.81,N,017510,500,76 억,,437937,N,N,0,N,00,N
20250317,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,20,2,0.34,1186099115,200879,55.40,5980,5990,5850,7630,4110,5870,5904.55,2.87,0,17868,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,898,19.19,1.14,12,1.32,307.00,5154.00,10000,20240710,-41.10,2735,20240308,115.36,7340,-19.75,20250114,4530,30.02,20250102,10000,-41.10,20240710,2795,110.73,20240318,5.81,N,017510,500,76 억,,437937,N,N,0,N,00,N
20250317,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,30,2,0.51,1104529365,187021,51.58,5980,5990,5850,7630,4110,5870,5905.91,2.87,0,16667,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,900,19.22,1.14,12,1.23,307.00,5154.00,10000,20240710,-41.00,2735,20240308,115.72,7340,-19.62,20250114,4530,30.24,20250102,10000,-41.00,20240710,2795,111.09,20240318,5.81,N,017510,500,76 억,,437937,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 5910 50 2 0.85 1191098830 200875 94.46 5850 5980 5850 7610 4110 5860 5929.55 3.00 0 38215 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 901 19.25 1.15 12 1.32 307.00 5154.00 10000 20240710 -40.90 2735 20240308 116.09 7340 -19.48 20250114 4530 30.46 20250102 10000 -40.90 20240710 2795 111.45 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
3 20250318 150327 57 100.00 KOSDAQ 금속 N N N N N 5910 50 2 0.85 1106271830 186497 87.70 5850 5980 5850 7610 4110 5860 5931.85 3.00 0 31037 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 901 19.25 1.15 12 1.22 307.00 5154.00 10000 20240710 -40.90 2735 20240308 116.09 7340 -19.48 20250114 4530 30.46 20250102 10000 -40.90 20240710 2795 111.45 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
4 20250318 140326 57 100.00 KOSDAQ 금속 N N N N N 5900 40 2 0.68 990790865 166898 78.49 5850 5980 5850 7610 4110 5860 5936.51 3.00 0 24147 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 900 19.22 1.14 12 1.09 307.00 5154.00 10000 20240710 -41.00 2735 20240308 115.72 7340 -19.62 20250114 4530 30.24 20250102 10000 -41.00 20240710 2795 111.09 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
5 20250318 130326 57 100.00 KOSDAQ 금속 N N N N N 5920 60 2 1.02 884187005 148833 69.99 5850 5980 5850 7610 4110 5860 5940.80 3.00 0 15923 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 903 19.28 1.15 12 0.98 307.00 5154.00 10000 20240710 -40.80 2735 20240308 116.45 7340 -19.35 20250114 4530 30.68 20250102 10000 -40.80 20240710 2795 111.81 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
6 20250318 120326 57 100.00 KOSDAQ 금속 N N N N N 5940 80 2 1.37 817050915 137494 64.66 5850 5980 5850 7610 4110 5860 5942.45 3.00 0 16886 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 906 19.35 1.15 12 0.90 307.00 5154.00 10000 20240710 -40.60 2735 20240308 117.18 7340 -19.07 20250114 4530 31.13 20250102 10000 -40.60 20240710 2795 112.52 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
7 20250318 110325 57 100.00 KOSDAQ 금속 N N N N N 5960 100 2 1.71 718350255 120923 56.87 5850 5980 5850 7610 4110 5860 5940.56 3.00 0 17438 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 909 19.41 1.16 12 0.79 307.00 5154.00 10000 20240710 -40.40 2735 20240308 117.92 7340 -18.80 20250114 4530 31.57 20250102 10000 -40.40 20240710 2795 113.24 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
8 20250318 100326 57 100.00 KOSDAQ 금속 N N N N N 5960 100 2 1.71 524230670 88374 41.56 5850 5980 5850 7610 4110 5860 5931.96 3.00 0 17995 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 909 19.41 1.16 12 0.58 307.00 5154.00 10000 20240710 -40.40 2735 20240308 117.92 7340 -18.80 20250114 4530 31.57 20250102 10000 -40.40 20240710 2795 113.24 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
9 20250318 090327 57 100.00 KOSDAQ 금속 N N N N N 5900 40 2 0.68 58853350 10018 4.71 5850 5920 5850 7610 4110 5860 5874.76 3.00 0 860 6040 5950 5900 5810 5760 5925 5785 76 1750 500 3860 10 1 15246000 900 19.22 1.14 12 0.07 307.00 5154.00 10000 20240710 -41.00 2735 20240308 115.72 7340 -19.62 20250114 4530 30.24 20250102 10000 -41.00 20240710 2795 111.09 20240318 5.92 N 017510 500 76 억 456971 N N 0 N 00 N
10 20250317 160326 57 100.00 KOSDAQ 금속 N N N N N 5860 -10 5 -0.17 1232732795 208824 57.60 5980 5990 5850 7630 4110 5870 5903.26 2.87 0 19227 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 893 19.09 1.14 12 1.37 307.00 5154.00 10000 20240710 -41.40 2735 20240308 114.26 7340 -20.16 20250114 4530 29.36 20250102 10000 -41.40 20240710 2795 109.66 20240318 5.81 N 017510 500 76 억 437937 N N 0 N 00 N
11 20250317 150325 57 100.00 KOSDAQ 금속 N N N N N 5890 20 2 0.34 1186099115 200879 55.40 5980 5990 5850 7630 4110 5870 5904.55 2.87 0 17868 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 898 19.19 1.14 12 1.32 307.00 5154.00 10000 20240710 -41.10 2735 20240308 115.36 7340 -19.75 20250114 4530 30.02 20250102 10000 -41.10 20240710 2795 110.73 20240318 5.81 N 017510 500 76 억 437937 N N 0 N 00 N
12 20250317 140326 57 100.00 KOSDAQ 금속 N N N N N 5900 30 2 0.51 1104529365 187021 51.58 5980 5990 5850 7630 4110 5870 5905.91 2.87 0 16667 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 900 19.22 1.14 12 1.23 307.00 5154.00 10000 20240710 -41.00 2735 20240308 115.72 7340 -19.62 20250114 4530 30.24 20250102 10000 -41.00 20240710 2795 111.09 20240318 5.81 N 017510 500 76 억 437937 N N 0 N 00 N