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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-15,5,-0.34,15241540,3470,42.25,4440,4440,4370,5720,3080,4400,4392.37,0.58,0,-490,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,689,12.49,0.35,12,0.02,351.00,12485.00,5460,20240418,-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
20250317,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-10,5,-0.23,11292925,2568,31.27,4440,4440,4385,5720,3080,4400,4397.56,0.58,0,-148,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,689,12.51,0.35,12,0.02,351.00,12485.00,5460,20240418,-19.60,4175,20250203,5.15,4735,-7.29,20250305,4175,5.15,20250203,5460,-19.60,20240418,4175,5.15,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250317,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,10,2,0.23,10151500,2308,28.10,4440,4440,4395,5720,3080,4400,4398.40,0.58,0,55,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,692,12.56,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250317,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,-5,5,-0.11,5074360,1153,14.04,4440,4440,4395,5720,3080,4400,4401.01,0.58,0,-40,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,690,12.52,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.51,4175,20250203,5.27,4735,-7.18,20250305,4175,5.27,20250203,5460,-19.51,20240418,4175,5.27,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250317,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,35,2,0.80,319640,72,0.88,4440,4440,4405,5720,3080,4400,4439.44,0.58,0,-10,4516,4457,4426,4367,4336,4442,4352,86,1320,500,3160,5,1,15702890,696,12.64,0.36,12,0.00,351.00,12485.00,5460,20240418,-18.77,4175,20250203,6.23,4735,-6.34,20250305,4175,6.23,20250203,5460,-18.77,20240418,4175,6.23,20250203,0.32,N,017480,500,85 억,,90737,N,N,0,N,00,N
20250314,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-10,5,-0.23,36410730,8213,168.09,4420,4485,4395,5730,3090,4410,4433.30,0.58,0,-76,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,691,12.54,0.35,12,0.05,351.00,12485.00,5460,20240418,-19.41,4175,20250203,5.39,4735,-7.07,20250305,4175,5.39,20250203,5460,-19.41,20240418,4175,5.39,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N
20250314,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,-15,5,-0.34,33846540,7630,156.16,4420,4485,4395,5730,3090,4410,4435.98,0.58,0,-61,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,690,12.52,0.35,12,0.05,351.00,12485.00,5460,20240418,-19.51,4175,20250203,5.27,4735,-7.18,20250305,4175,5.27,20250203,5460,-19.51,20240418,4175,5.27,20250203,0.32,N,017480,500,85 억,,90813,N,N,0,N,00,N
20250314,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,0,3,0.00,30085740,6775,138.66,4420,4485,4395,5730,3090,4410,4440.70,0.58,0,-59,4466,4437,4401,4372,4336,4452,4387,86,1320,500,3170,5,1,15702890,692,12.56,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.23,4175,20250203,5.63,4735,-6.86,20250305,4175,5.63,20250203,5460,-19.23,20240418,4175,5.63,20250203,0.32,N,017480,500,85 억,,90813,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 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
3 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
4 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
5 20250317 130324 57 100.00 KOSDAQ 금속 N N N N N 4385 -15 5 -0.34 15241540 3470 42.25 4440 4440 4370 5720 3080 4400 4392.37 0.58 0 -490 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 689 12.49 0.35 12 0.02 351.00 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
6 20250317 120324 57 100.00 KOSDAQ 금속 N N N N N 4390 -10 5 -0.23 11292925 2568 31.27 4440 4440 4385 5720 3080 4400 4397.56 0.58 0 -148 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 689 12.51 0.35 12 0.02 351.00 12485.00 5460 20240418 -19.60 4175 20250203 5.15 4735 -7.29 20250305 4175 5.15 20250203 5460 -19.60 20240418 4175 5.15 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
7 20250317 110324 57 100.00 KOSDAQ 금속 N N N N N 4410 10 2 0.23 10151500 2308 28.10 4440 4440 4395 5720 3080 4400 4398.40 0.58 0 55 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 692 12.56 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.23 4175 20250203 5.63 4735 -6.86 20250305 4175 5.63 20250203 5460 -19.23 20240418 4175 5.63 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
8 20250317 100326 57 100.00 KOSDAQ 금속 N N N N N 4395 -5 5 -0.11 5074360 1153 14.04 4440 4440 4395 5720 3080 4400 4401.01 0.58 0 -40 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 690 12.52 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.51 4175 20250203 5.27 4735 -7.18 20250305 4175 5.27 20250203 5460 -19.51 20240418 4175 5.27 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
9 20250317 090325 57 100.00 KOSDAQ 금속 N N N N N 4435 35 2 0.80 319640 72 0.88 4440 4440 4405 5720 3080 4400 4439.44 0.58 0 -10 4516 4457 4426 4367 4336 4442 4352 86 1320 500 3160 5 1 15702890 696 12.64 0.36 12 0.00 351.00 12485.00 5460 20240418 -18.77 4175 20250203 6.23 4735 -6.34 20250305 4175 6.23 20250203 5460 -18.77 20240418 4175 6.23 20250203 0.32 N 017480 500 85 억 90737 N N 0 N 00 N
10 20250314 160324 57 100.00 KOSDAQ 금속 N N N N N 4400 -10 5 -0.23 36410730 8213 168.09 4420 4485 4395 5730 3090 4410 4433.30 0.58 0 -76 4466 4437 4401 4372 4336 4452 4387 86 1320 500 3170 5 1 15702890 691 12.54 0.35 12 0.05 351.00 12485.00 5460 20240418 -19.41 4175 20250203 5.39 4735 -7.07 20250305 4175 5.39 20250203 5460 -19.41 20240418 4175 5.39 20250203 0.32 N 017480 500 85 억 90813 N N 0 N 00 N
11 20250314 150326 57 100.00 KOSDAQ 금속 N N N N N 4395 -15 5 -0.34 33846540 7630 156.16 4420 4485 4395 5730 3090 4410 4435.98 0.58 0 -61 4466 4437 4401 4372 4336 4452 4387 86 1320 500 3170 5 1 15702890 690 12.52 0.35 12 0.05 351.00 12485.00 5460 20240418 -19.51 4175 20250203 5.27 4735 -7.18 20250305 4175 5.27 20250203 5460 -19.51 20240418 4175 5.27 20250203 0.32 N 017480 500 85 억 90813 N N 0 N 00 N
12 20250314 140324 57 100.00 KOSDAQ 금속 N N N N N 4410 0 3 0.00 30085740 6775 138.66 4420 4485 4395 5730 3090 4410 4440.70 0.58 0 -59 4466 4437 4401 4372 4336 4452 4387 86 1320 500 3170 5 1 15702890 692 12.56 0.35 12 0.04 351.00 12485.00 5460 20240418 -19.23 4175 20250203 5.63 4735 -6.86 20250305 4175 5.63 20250203 5460 -19.23 20240418 4175 5.63 20250203 0.32 N 017480 500 85 억 90813 N N 0 N 00 N