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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,460,2,7.41,35231705455,5327477,717.89,6190,6880,6190,8070,4350,6210,6613.19,3.70,0,74796,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1017,21.73,1.29,12,34.94,307.00,5154.00,10000,20240710,-33.30,3385,20240411,97.05,7340,-9.13,20250114,4485,48.72,20250409,10000,-33.30,20240710,3790,75.99,20240423,7.67,Y,017510,500,76 억,,564089,N,N,112767,N,00,N
20250422,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,370,2,5.96,33604380640,5082059,684.82,6190,6880,6190,8070,4350,6210,6612.36,3.70,0,100100,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1003,21.43,1.28,12,33.33,307.00,5154.00,10000,20240710,-34.20,3385,20240411,94.39,7340,-10.35,20250114,4485,46.71,20250409,10000,-34.20,20240710,3790,73.61,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,330,2,5.31,31633658750,4778752,643.95,6190,6880,6190,8070,4350,6210,6619.65,3.70,0,87653,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,997,21.30,1.27,12,31.34,307.00,5154.00,10000,20240710,-34.60,3385,20240411,93.21,7340,-10.90,20250114,4485,45.82,20250409,10000,-34.60,20240710,3790,72.56,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,130322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,340,2,5.48,29423880195,4440096,598.31,6190,6880,6190,8070,4350,6210,6626.86,3.70,0,27389,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,999,21.34,1.27,12,29.12,307.00,5154.00,10000,20240710,-34.50,3385,20240411,93.50,7340,-10.76,20250114,4485,46.04,20250409,10000,-34.50,20240710,3790,72.82,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,580,2,9.34,26650928450,4022394,542.03,6190,6880,6190,8070,4350,6210,6625.64,3.70,0,-14026,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1035,22.12,1.32,12,26.38,307.00,5154.00,10000,20240710,-32.10,3385,20240411,100.59,7340,-7.49,20250114,4485,51.39,20250409,10000,-32.10,20240710,3790,79.16,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,110322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6560,350,2,5.64,15567287240,2377813,320.42,6190,6750,6190,8070,4350,6210,6546.89,3.70,0,-41673,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1000,21.37,1.27,12,15.60,307.00,5154.00,10000,20240710,-34.40,3385,20240411,93.80,7340,-10.63,20250114,4485,46.27,20250409,10000,-34.40,20240710,3790,73.09,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,280,2,4.51,9099839965,1401313,188.83,6190,6670,6190,8070,4350,6210,6493.80,3.70,0,10527,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,989,21.14,1.26,12,9.19,307.00,5154.00,10000,20240710,-35.10,3385,20240411,91.73,7340,-11.58,20250114,4485,44.70,20250409,10000,-35.10,20240710,3790,71.24,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250422,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,110,2,1.77,303808265,48454,6.53,6190,6370,6190,8070,4350,6210,6270.03,3.70,0,6449,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,964,20.59,1.23,12,0.32,307.00,5154.00,10000,20240710,-36.80,3385,20240411,86.71,7340,-13.90,20250114,4485,40.91,20250409,10000,-36.80,20240710,3790,66.75,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N
20250421,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-200,5,-3.12,4546584550,718244,53.27,6490,6500,6210,8330,4490,6410,6329.98,3.79,0,-16408,6723,6566,6373,6216,6023,6585,6235,76,1920,500,4230,10,1,15246000,947,20.23,1.20,12,4.71,307.00,5154.00,10000,20240710,-37.90,3385,20240411,83.46,7340,-15.40,20250114,4485,38.46,20250409,10000,-37.90,20240710,3790,63.85,20240423,7.56,Y,017510,500,76 억,,578498,N,N,10674,N,00,N
20250421,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-180,5,-2.81,4160279200,656171,48.67,6490,6500,6220,8330,4490,6410,6339.81,3.79,0,-37043,6723,6566,6373,6216,6023,6585,6235,76,1920,500,4230,10,1,15246000,950,20.29,1.21,12,4.30,307.00,5154.00,10000,20240710,-37.70,3385,20240411,84.05,7340,-15.12,20250114,4485,38.91,20250409,10000,-37.70,20240710,3790,64.38,20240423,7.56,Y,017510,500,76 억,,578498,N,N,10826,N,00,N
20250421,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-150,5,-2.34,3794848180,597681,44.33,6490,6500,6220,8330,4490,6410,6348.88,3.79,0,-36994,6723,6566,6373,6216,6023,6585,6235,76,1920,500,4230,10,1,15246000,954,20.39,1.21,12,3.92,307.00,5154.00,10000,20240710,-37.40,3385,20240411,84.93,7340,-14.71,20250114,4485,39.58,20250409,10000,-37.40,20240710,3790,65.17,20240423,7.56,Y,017510,500,76 억,,578498,N,N,10826,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 20250422 160317 57 100.00 KOSDAQ 금속 N N N N N 6670 460 2 7.41 35231705455 5327477 717.89 6190 6880 6190 8070 4350 6210 6613.19 3.70 0 74796 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 1017 21.73 1.29 12 34.94 307.00 5154.00 10000 20240710 -33.30 3385 20240411 97.05 7340 -9.13 20250114 4485 48.72 20250409 10000 -33.30 20240710 3790 75.99 20240423 7.67 Y 017510 500 76 억 564089 N N 112767 N 00 N
3 20250422 150322 57 100.00 KOSDAQ 금속 N N N N N 6580 370 2 5.96 33604380640 5082059 684.82 6190 6880 6190 8070 4350 6210 6612.36 3.70 0 100100 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 1003 21.43 1.28 12 33.33 307.00 5154.00 10000 20240710 -34.20 3385 20240411 94.39 7340 -10.35 20250114 4485 46.71 20250409 10000 -34.20 20240710 3790 73.61 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
4 20250422 140322 57 100.00 KOSDAQ 금속 N N N N N 6540 330 2 5.31 31633658750 4778752 643.95 6190 6880 6190 8070 4350 6210 6619.65 3.70 0 87653 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 997 21.30 1.27 12 31.34 307.00 5154.00 10000 20240710 -34.60 3385 20240411 93.21 7340 -10.90 20250114 4485 45.82 20250409 10000 -34.60 20240710 3790 72.56 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
5 20250422 130322 57 100.00 KOSDAQ 금속 N N N N N 6550 340 2 5.48 29423880195 4440096 598.31 6190 6880 6190 8070 4350 6210 6626.86 3.70 0 27389 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 999 21.34 1.27 12 29.12 307.00 5154.00 10000 20240710 -34.50 3385 20240411 93.50 7340 -10.76 20250114 4485 46.04 20250409 10000 -34.50 20240710 3790 72.82 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
6 20250422 120323 57 100.00 KOSDAQ 금속 N N N N N 6790 580 2 9.34 26650928450 4022394 542.03 6190 6880 6190 8070 4350 6210 6625.64 3.70 0 -14026 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 1035 22.12 1.32 12 26.38 307.00 5154.00 10000 20240710 -32.10 3385 20240411 100.59 7340 -7.49 20250114 4485 51.39 20250409 10000 -32.10 20240710 3790 79.16 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
7 20250422 110322 57 100.00 KOSDAQ 금속 N N N N N 6560 350 2 5.64 15567287240 2377813 320.42 6190 6750 6190 8070 4350 6210 6546.89 3.70 0 -41673 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 1000 21.37 1.27 12 15.60 307.00 5154.00 10000 20240710 -34.40 3385 20240411 93.80 7340 -10.63 20250114 4485 46.27 20250409 10000 -34.40 20240710 3790 73.09 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
8 20250422 100322 57 100.00 KOSDAQ 금속 N N N N N 6490 280 2 4.51 9099839965 1401313 188.83 6190 6670 6190 8070 4350 6210 6493.80 3.70 0 10527 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 989 21.14 1.26 12 9.19 307.00 5154.00 10000 20240710 -35.10 3385 20240411 91.73 7340 -11.58 20250114 4485 44.70 20250409 10000 -35.10 20240710 3790 71.24 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
9 20250422 090322 57 100.00 KOSDAQ 금속 N N N N N 6320 110 2 1.77 303808265 48454 6.53 6190 6370 6190 8070 4350 6210 6270.03 3.70 0 6449 6596 6402 6306 6112 6016 6355 6065 76 1860 500 4090 10 1 15246000 964 20.59 1.23 12 0.32 307.00 5154.00 10000 20240710 -36.80 3385 20240411 86.71 7340 -13.90 20250114 4485 40.91 20250409 10000 -36.80 20240710 3790 66.75 20240423 7.67 Y 017510 500 76 억 564089 N N 10674 N 00 N
10 20250421 160316 57 100.00 KOSDAQ 금속 N N N N N 6210 -200 5 -3.12 4546584550 718244 53.27 6490 6500 6210 8330 4490 6410 6329.98 3.79 0 -16408 6723 6566 6373 6216 6023 6585 6235 76 1920 500 4230 10 1 15246000 947 20.23 1.20 12 4.71 307.00 5154.00 10000 20240710 -37.90 3385 20240411 83.46 7340 -15.40 20250114 4485 38.46 20250409 10000 -37.90 20240710 3790 63.85 20240423 7.56 Y 017510 500 76 억 578498 N N 10674 N 00 N
11 20250421 150321 57 100.00 KOSDAQ 금속 N N N N N 6230 -180 5 -2.81 4160279200 656171 48.67 6490 6500 6220 8330 4490 6410 6339.81 3.79 0 -37043 6723 6566 6373 6216 6023 6585 6235 76 1920 500 4230 10 1 15246000 950 20.29 1.21 12 4.30 307.00 5154.00 10000 20240710 -37.70 3385 20240411 84.05 7340 -15.12 20250114 4485 38.91 20250409 10000 -37.70 20240710 3790 64.38 20240423 7.56 Y 017510 500 76 억 578498 N N 10826 N 00 N
12 20250421 140321 57 100.00 KOSDAQ 금속 N N N N N 6260 -150 5 -2.34 3794848180 597681 44.33 6490 6500 6220 8330 4490 6410 6348.88 3.79 0 -36994 6723 6566 6373 6216 6023 6585 6235 76 1920 500 4230 10 1 15246000 954 20.39 1.21 12 3.92 307.00 5154.00 10000 20240710 -37.40 3385 20240411 84.93 7340 -14.71 20250114 4485 39.58 20250409 10000 -37.40 20240710 3790 65.17 20240423 7.56 Y 017510 500 76 억 578498 N N 10826 N 00 N