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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017510/price/prices-20250401.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
20250407,160309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-395,5,-7.81,943688117,198477,155.45,4935,4935,4655,6570,3550,5060,4754.87,4.44,0,-30641,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,711,15.20,0.91,12,1.30,307.00,5154.00,10000,20240710,-53.35,2905,20240401,60.59,7340,-36.44,20250114,4530,2.98,20250102,10000,-53.35,20240710,3380,38.02,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7586,N,00,N
20250407,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-360,5,-7.11,867357687,182144,142.66,4935,4935,4670,6570,3550,5060,4761.93,4.44,0,-28614,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,717,15.31,0.91,12,1.19,307.00,5154.00,10000,20240710,-53.00,2905,20240401,61.79,7340,-35.97,20250114,4530,3.75,20250102,10000,-53.00,20240710,3380,39.05,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,140311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-375,5,-7.41,813160042,170601,133.62,4935,4935,4670,6570,3550,5060,4766.44,4.44,0,-29720,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,714,15.26,0.91,12,1.12,307.00,5154.00,10000,20240710,-53.15,2905,20240401,61.27,7340,-36.17,20250114,4530,3.42,20250102,10000,-53.15,20240710,3380,38.61,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,130310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,-335,5,-6.62,677158857,141654,110.95,4935,4935,4680,6570,3550,5060,4780.37,4.44,0,-30032,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,720,15.39,0.92,12,0.93,307.00,5154.00,10000,20240710,-52.75,2905,20240401,62.65,7340,-35.63,20250114,4530,4.30,20250102,10000,-52.75,20240710,3380,39.79,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,120310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-345,5,-6.82,636431472,133007,104.17,4935,4935,4680,6570,3550,5060,4784.95,4.44,0,-29783,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,719,15.36,0.91,12,0.87,307.00,5154.00,10000,20240710,-52.85,2905,20240401,62.31,7340,-35.76,20250114,4530,4.08,20250102,10000,-52.85,20240710,3380,39.50,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,110310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,-300,5,-5.93,516685937,107723,84.37,4935,4935,4680,6570,3550,5060,4796.43,4.44,0,-33213,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,726,15.50,0.92,12,0.71,307.00,5154.00,10000,20240710,-52.40,2905,20240401,63.86,7340,-35.15,20250114,4530,5.08,20250102,10000,-52.40,20240710,3380,40.83,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,100311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-310,5,-6.13,466846550,97223,76.15,4935,4935,4680,6570,3550,5060,4801.81,4.44,0,-33786,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,724,15.47,0.92,12,0.64,307.00,5154.00,10000,20240710,-52.50,2905,20240401,63.51,7340,-35.29,20250114,4530,4.86,20250102,10000,-52.50,20240710,3380,40.53,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250407,090311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,-160,5,-3.16,53265035,10863,8.51,4935,4935,4875,6570,3550,5060,4903.34,4.44,0,-7527,5236,5147,5001,4912,4766,5192,4957,76,1510,500,3330,5,1,15246000,747,15.96,0.95,12,0.07,307.00,5154.00,10000,20240710,-51.00,2905,20240401,68.67,7340,-33.24,20250114,4530,8.17,20250102,10000,-51.00,20240710,3380,44.97,20240408,4.89,Y,017510,500,76 억,,676737,N,N,7043,N,00,N
20250404,160310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,90,2,1.81,633711451,127158,131.32,4855,5090,4855,6460,3480,4970,4983.65,4.31,0,14613,5130,5050,4950,4870,4770,5090,4910,76,1490,500,3280,10,1,15246000,771,16.48,0.98,12,0.83,307.00,5154.00,10000,20240710,-49.40,2905,20240325,74.18,7340,-31.06,20250114,4530,11.70,20250102,10000,-49.40,20240710,2920,73.29,20240404,4.98,Y,017510,500,76 억,,657124,N,N,7043,N,00,N
20250404,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,60,2,1.21,612360781,122925,126.95,4855,5090,4855,6460,3480,4970,4981.58,4.31,0,12731,5130,5050,4950,4870,4770,5090,4910,76,1490,500,3280,10,1,15246000,767,16.38,0.98,12,0.81,307.00,5154.00,10000,20240710,-49.70,2905,20240325,73.15,7340,-31.47,20250114,4530,11.04,20250102,10000,-49.70,20240710,2920,72.26,20240404,4.98,Y,017510,500,76 억,,657124,N,N,6146,N,00,N
20250404,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,-35,5,-0.70,561332726,112609,116.30,4855,5090,4855,6460,3480,4970,4984.79,4.31,0,12002,5130,5050,4950,4870,4770,5090,4910,76,1490,500,3280,5,1,15246000,752,16.07,0.96,12,0.74,307.00,5154.00,10000,20240710,-50.65,2905,20240325,69.88,7340,-32.77,20250114,4530,8.94,20250102,10000,-50.65,20240710,2920,69.01,20240404,4.98,Y,017510,500,76 억,,657124,N,N,6146,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 20250407 160309 57 100.00 KOSDAQ 금속 N N N N N 4665 -395 5 -7.81 943688117 198477 155.45 4935 4935 4655 6570 3550 5060 4754.87 4.44 0 -30641 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 711 15.20 0.91 12 1.30 307.00 5154.00 10000 20240710 -53.35 2905 20240401 60.59 7340 -36.44 20250114 4530 2.98 20250102 10000 -53.35 20240710 3380 38.02 20240408 4.89 Y 017510 500 76 억 676737 N N 7586 N 00 N
3 20250407 150312 57 100.00 KOSDAQ 금속 N N N N N 4700 -360 5 -7.11 867357687 182144 142.66 4935 4935 4670 6570 3550 5060 4761.93 4.44 0 -28614 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 717 15.31 0.91 12 1.19 307.00 5154.00 10000 20240710 -53.00 2905 20240401 61.79 7340 -35.97 20250114 4530 3.75 20250102 10000 -53.00 20240710 3380 39.05 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
4 20250407 140311 57 100.00 KOSDAQ 금속 N N N N N 4685 -375 5 -7.41 813160042 170601 133.62 4935 4935 4670 6570 3550 5060 4766.44 4.44 0 -29720 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 714 15.26 0.91 12 1.12 307.00 5154.00 10000 20240710 -53.15 2905 20240401 61.27 7340 -36.17 20250114 4530 3.42 20250102 10000 -53.15 20240710 3380 38.61 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
5 20250407 130310 57 100.00 KOSDAQ 금속 N N N N N 4725 -335 5 -6.62 677158857 141654 110.95 4935 4935 4680 6570 3550 5060 4780.37 4.44 0 -30032 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 720 15.39 0.92 12 0.93 307.00 5154.00 10000 20240710 -52.75 2905 20240401 62.65 7340 -35.63 20250114 4530 4.30 20250102 10000 -52.75 20240710 3380 39.79 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
6 20250407 120310 57 100.00 KOSDAQ 금속 N N N N N 4715 -345 5 -6.82 636431472 133007 104.17 4935 4935 4680 6570 3550 5060 4784.95 4.44 0 -29783 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 719 15.36 0.91 12 0.87 307.00 5154.00 10000 20240710 -52.85 2905 20240401 62.31 7340 -35.76 20250114 4530 4.08 20250102 10000 -52.85 20240710 3380 39.50 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
7 20250407 110310 57 100.00 KOSDAQ 금속 N N N N N 4760 -300 5 -5.93 516685937 107723 84.37 4935 4935 4680 6570 3550 5060 4796.43 4.44 0 -33213 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 726 15.50 0.92 12 0.71 307.00 5154.00 10000 20240710 -52.40 2905 20240401 63.86 7340 -35.15 20250114 4530 5.08 20250102 10000 -52.40 20240710 3380 40.83 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
8 20250407 100311 57 100.00 KOSDAQ 금속 N N N N N 4750 -310 5 -6.13 466846550 97223 76.15 4935 4935 4680 6570 3550 5060 4801.81 4.44 0 -33786 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 724 15.47 0.92 12 0.64 307.00 5154.00 10000 20240710 -52.50 2905 20240401 63.51 7340 -35.29 20250114 4530 4.86 20250102 10000 -52.50 20240710 3380 40.53 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
9 20250407 090311 57 100.00 KOSDAQ 금속 N N N N N 4900 -160 5 -3.16 53265035 10863 8.51 4935 4935 4875 6570 3550 5060 4903.34 4.44 0 -7527 5236 5147 5001 4912 4766 5192 4957 76 1510 500 3330 5 1 15246000 747 15.96 0.95 12 0.07 307.00 5154.00 10000 20240710 -51.00 2905 20240401 68.67 7340 -33.24 20250114 4530 8.17 20250102 10000 -51.00 20240710 3380 44.97 20240408 4.89 Y 017510 500 76 억 676737 N N 7043 N 00 N
10 20250404 160310 57 100.00 KOSDAQ 금속 N N N N N 5060 90 2 1.81 633711451 127158 131.32 4855 5090 4855 6460 3480 4970 4983.65 4.31 0 14613 5130 5050 4950 4870 4770 5090 4910 76 1490 500 3280 10 1 15246000 771 16.48 0.98 12 0.83 307.00 5154.00 10000 20240710 -49.40 2905 20240325 74.18 7340 -31.06 20250114 4530 11.70 20250102 10000 -49.40 20240710 2920 73.29 20240404 4.98 Y 017510 500 76 억 657124 N N 7043 N 00 N
11 20250404 150312 57 100.00 KOSDAQ 금속 N N N N N 5030 60 2 1.21 612360781 122925 126.95 4855 5090 4855 6460 3480 4970 4981.58 4.31 0 12731 5130 5050 4950 4870 4770 5090 4910 76 1490 500 3280 10 1 15246000 767 16.38 0.98 12 0.81 307.00 5154.00 10000 20240710 -49.70 2905 20240325 73.15 7340 -31.47 20250114 4530 11.04 20250102 10000 -49.70 20240710 2920 72.26 20240404 4.98 Y 017510 500 76 억 657124 N N 6146 N 00 N
12 20250404 140312 57 100.00 KOSDAQ 금속 N N N N N 4935 -35 5 -0.70 561332726 112609 116.30 4855 5090 4855 6460 3480 4970 4984.79 4.31 0 12002 5130 5050 4950 4870 4770 5090 4910 76 1490 500 3280 5 1 15246000 752 16.07 0.96 12 0.74 307.00 5154.00 10000 20240710 -50.65 2905 20240325 69.88 7340 -32.77 20250114 4530 8.94 20250102 10000 -50.65 20240710 2920 69.01 20240404 4.98 Y 017510 500 76 억 657124 N N 6146 N 00 N