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
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
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
20250317,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,0,3,0.00,948053125,160401,44.24,5980,5990,5860,7630,4110,5870,5910.52,2.87,0,3219,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,895,19.12,1.14,12,1.05,307.00,5154.00,10000,20240710,-41.30,2735,20240308,114.63,7340,-20.03,20250114,4530,29.58,20250102,10000,-41.30,20240710,2795,110.02,20240318,5.81,N,017510,500,76 억,,437937,N,N,0,N,00,N
20250317,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,30,2,0.51,868689135,146894,40.51,5980,5990,5870,7630,4110,5870,5913.71,2.87,0,2587,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,900,19.22,1.14,12,0.96,307.00,5154.00,10000,20240710,-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
20250317,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,30,2,0.51,813835390,137581,37.95,5980,5990,5870,7630,4110,5870,5915.32,2.87,0,1975,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,900,19.22,1.14,12,0.90,307.00,5154.00,10000,20240710,-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
20250317,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,10,2,0.17,678663490,114628,31.62,5980,5990,5870,7630,4110,5870,5920.57,2.87,0,-3950,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,896,19.15,1.14,12,0.75,307.00,5154.00,10000,20240710,-41.20,2735,20240308,114.99,7340,-19.89,20250114,4530,29.80,20250102,10000,-41.20,20240710,2795,110.38,20240318,5.81,N,017510,500,76 억,,437937,N,N,0,N,00,N
20250317,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,70,2,1.19,180732430,30540,8.42,5980,5990,5870,7630,4110,5870,5917.89,2.87,0,-15046,6063,5966,5793,5696,5523,6015,5745,76,1760,500,3870,10,1,15246000,906,19.35,1.15,12,0.20,307.00,5154.00,10000,20240710,-40.60,2735,20240308,117.18,7340,-19.07,20250114,4530,31.13,20250102,10000,-40.60,20240710,2795,112.52,20240318,5.81,N,017510,500,76 억,,437937,N,N,0,N,00,N
20250314,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,220,2,3.89,2081651010,358379,122.15,5620,5890,5620,7340,3960,5650,5808.51,2.29,0,89031,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,895,19.12,1.14,12,2.35,307.00,5154.00,10000,20240710,-41.30,2735,20240308,114.63,7340,-20.03,20250114,4530,29.58,20250102,10000,-41.30,20240710,2765,112.30,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N
20250314,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,190,2,3.36,1936001595,333502,113.68,5620,5890,5620,7340,3960,5650,5805.07,2.29,0,91865,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,890,19.02,1.13,12,2.19,307.00,5154.00,10000,20240710,-41.60,2735,20240308,113.53,7340,-20.44,20250114,4530,28.92,20250102,10000,-41.60,20240710,2765,111.21,20240314,5.81,N,017510,500,76 억,,348490,N,N,0,N,00,N
20250314,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,180,2,3.19,1576320360,272086,92.74,5620,5870,5620,7340,3960,5650,5793.47,2.29,0,72794,5883,5766,5633,5516,5383,5825,5575,76,1690,500,3720,10,1,15246000,889,18.99,1.13,12,1.78,307.00,5154.00,10000,20240710,-41.70,2735,20240308,113.16,7340,-20.57,20250114,4530,28.70,20250102,10000,-41.70,20240710,2765,110.85,20240314,5.81,N,017510,500,76 억,,348490,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 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
3 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
4 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
5 20250317 130325 57 100.00 KOSDAQ 금속 N N N N N 5870 0 3 0.00 948053125 160401 44.24 5980 5990 5860 7630 4110 5870 5910.52 2.87 0 3219 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 895 19.12 1.14 12 1.05 307.00 5154.00 10000 20240710 -41.30 2735 20240308 114.63 7340 -20.03 20250114 4530 29.58 20250102 10000 -41.30 20240710 2795 110.02 20240318 5.81 N 017510 500 76 억 437937 N N 0 N 00 N
6 20250317 120324 57 100.00 KOSDAQ 금속 N N N N N 5900 30 2 0.51 868689135 146894 40.51 5980 5990 5870 7630 4110 5870 5913.71 2.87 0 2587 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 900 19.22 1.14 12 0.96 307.00 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
7 20250317 110324 57 100.00 KOSDAQ 금속 N N N N N 5900 30 2 0.51 813835390 137581 37.95 5980 5990 5870 7630 4110 5870 5915.32 2.87 0 1975 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 900 19.22 1.14 12 0.90 307.00 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
8 20250317 100326 57 100.00 KOSDAQ 금속 N N N N N 5880 10 2 0.17 678663490 114628 31.62 5980 5990 5870 7630 4110 5870 5920.57 2.87 0 -3950 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 896 19.15 1.14 12 0.75 307.00 5154.00 10000 20240710 -41.20 2735 20240308 114.99 7340 -19.89 20250114 4530 29.80 20250102 10000 -41.20 20240710 2795 110.38 20240318 5.81 N 017510 500 76 억 437937 N N 0 N 00 N
9 20250317 090325 57 100.00 KOSDAQ 금속 N N N N N 5940 70 2 1.19 180732430 30540 8.42 5980 5990 5870 7630 4110 5870 5917.89 2.87 0 -15046 6063 5966 5793 5696 5523 6015 5745 76 1760 500 3870 10 1 15246000 906 19.35 1.15 12 0.20 307.00 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 5.81 N 017510 500 76 억 437937 N N 0 N 00 N
10 20250314 160324 57 100.00 KOSDAQ 금속 N N N N N 5870 220 2 3.89 2081651010 358379 122.15 5620 5890 5620 7340 3960 5650 5808.51 2.29 0 89031 5883 5766 5633 5516 5383 5825 5575 76 1690 500 3720 10 1 15246000 895 19.12 1.14 12 2.35 307.00 5154.00 10000 20240710 -41.30 2735 20240308 114.63 7340 -20.03 20250114 4530 29.58 20250102 10000 -41.30 20240710 2765 112.30 20240314 5.81 N 017510 500 76 억 348490 N N 0 N 00 N
11 20250314 150327 57 100.00 KOSDAQ 금속 N N N N N 5840 190 2 3.36 1936001595 333502 113.68 5620 5890 5620 7340 3960 5650 5805.07 2.29 0 91865 5883 5766 5633 5516 5383 5825 5575 76 1690 500 3720 10 1 15246000 890 19.02 1.13 12 2.19 307.00 5154.00 10000 20240710 -41.60 2735 20240308 113.53 7340 -20.44 20250114 4530 28.92 20250102 10000 -41.60 20240710 2765 111.21 20240314 5.81 N 017510 500 76 억 348490 N N 0 N 00 N
12 20250314 140324 57 100.00 KOSDAQ 금속 N N N N N 5830 180 2 3.19 1576320360 272086 92.74 5620 5870 5620 7340 3960 5650 5793.47 2.29 0 72794 5883 5766 5633 5516 5383 5825 5575 76 1690 500 3720 10 1 15246000 889 18.99 1.13 12 1.78 307.00 5154.00 10000 20240710 -41.70 2735 20240308 113.16 7340 -20.57 20250114 4530 28.70 20250102 10000 -41.70 20240710 2765 110.85 20240314 5.81 N 017510 500 76 억 348490 N N 0 N 00 N