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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,30,2,0.49,11735830480,1913001,29.10,6050,6350,5980,7930,4270,6100,6134.78,3.58,0,-49355,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,935,19.97,1.19,12,12.55,307.00,5154.00,10000,20240710,-38.70,2905,20240403,111.02,7340,-16.49,20250114,4485,36.68,20250409,10000,-38.70,20240710,3420,79.24,20240416,4.64,Y,017510,500,76 억,,546429,N,N,16038,N,00,N
20250414,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,10,2,0.16,11149051300,1817118,27.64,6050,6350,5980,7930,4270,6100,6135.57,3.58,0,-40972,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,932,19.90,1.19,12,11.92,307.00,5154.00,10000,20240710,-38.90,2905,20240403,110.33,7340,-16.76,20250114,4485,36.23,20250409,10000,-38.90,20240710,3420,78.65,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,10482290745,1708220,25.98,6050,6350,5980,7930,4270,6100,6136.39,3.58,0,-47465,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,936,20.00,1.19,12,11.20,307.00,5154.00,10000,20240710,-38.60,2905,20240403,111.36,7340,-16.35,20250114,4485,36.90,20250409,10000,-38.60,20240710,3420,79.53,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,8796319680,1434348,21.82,6050,6350,5980,7930,4270,6100,6132.63,3.58,0,-25723,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,936,20.00,1.19,12,9.41,307.00,5154.00,10000,20240710,-38.60,2905,20240403,111.36,7340,-16.35,20250114,4485,36.90,20250409,10000,-38.60,20240710,3420,79.53,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,8378733125,1365935,20.77,6050,6350,5980,7930,4270,6100,6134.07,3.58,0,-32445,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,928,19.84,1.18,12,8.96,307.00,5154.00,10000,20240710,-39.10,2905,20240403,109.64,7340,-17.03,20250114,4485,35.79,20250409,10000,-39.10,20240710,3420,78.07,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,8000297435,1303779,19.83,6050,6350,5980,7930,4270,6100,6136.24,3.58,0,-41134,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,925,19.77,1.18,12,8.55,307.00,5154.00,10000,20240710,-39.30,2905,20240403,108.95,7340,-17.30,20250114,4485,35.34,20250409,10000,-39.30,20240710,3420,77.49,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-50,5,-0.82,2747758045,454762,6.92,6050,6130,5980,7930,4270,6100,6042.16,3.58,0,51569,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,922,19.71,1.17,12,2.98,307.00,5154.00,10000,20240710,-39.50,2905,20240403,108.26,7340,-17.57,20250114,4485,34.89,20250409,10000,-39.50,20240710,3420,76.90,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250414,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-20,5,-0.33,731403530,121075,1.84,6050,6100,6000,7930,4270,6100,6040.80,3.58,0,19787,6846,6472,6196,5822,5546,6335,5685,76,1830,500,4020,10,1,15246000,927,19.80,1.18,12,0.79,307.00,5154.00,10000,20240710,-39.20,2905,20240403,109.29,7340,-17.17,20250114,4485,35.56,20250409,10000,-39.20,20240710,3420,77.78,20240416,4.64,Y,017510,500,76 억,,546429,N,N,30087,N,00,N
20250411,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,200,2,3.39,40356143535,6523323,118.16,6200,6570,5920,7670,4130,5900,6186.57,3.24,0,56410,6656,6277,5521,5142,4386,6467,5332,76,1770,500,3890,10,1,15246000,930,19.87,1.18,12,42.79,307.00,5154.00,10000,20240710,-39.00,2905,20240401,109.98,7340,-16.89,20250114,4485,36.01,20250409,10000,-39.00,20240710,3385,80.21,20240411,4.67,Y,017510,500,76 억,,493698,N,N,30087,N,00,N
20250411,150317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,150,2,2.54,38938655255,6290754,113.95,6200,6570,5920,7670,4130,5900,6189.93,3.24,0,52541,6656,6277,5521,5142,4386,6467,5332,76,1770,500,3890,10,1,15246000,922,19.71,1.17,12,41.26,307.00,5154.00,10000,20240710,-39.50,2905,20240401,108.26,7340,-17.57,20250114,4485,34.89,20250409,10000,-39.50,20240710,3385,78.73,20240411,4.67,Y,017510,500,76 억,,493698,N,N,55563,N,00,N
20250411,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,100,2,1.69,37788095775,6100238,110.50,6200,6570,5920,7670,4130,5900,6194.64,3.24,0,28479,6656,6277,5521,5142,4386,6467,5332,76,1770,500,3890,10,1,15246000,915,19.54,1.16,12,40.01,307.00,5154.00,10000,20240710,-40.00,2905,20240401,106.54,7340,-18.26,20250114,4485,33.78,20250409,10000,-40.00,20240710,3385,77.25,20240411,4.67,Y,017510,500,76 억,,493698,N,N,55563,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 20250414 160316 57 100.00 KOSDAQ 금속 N N N N N 6130 30 2 0.49 11735830480 1913001 29.10 6050 6350 5980 7930 4270 6100 6134.78 3.58 0 -49355 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 935 19.97 1.19 12 12.55 307.00 5154.00 10000 20240710 -38.70 2905 20240403 111.02 7340 -16.49 20250114 4485 36.68 20250409 10000 -38.70 20240710 3420 79.24 20240416 4.64 Y 017510 500 76 억 546429 N N 16038 N 00 N
3 20250414 150318 57 100.00 KOSDAQ 금속 N N N N N 6110 10 2 0.16 11149051300 1817118 27.64 6050 6350 5980 7930 4270 6100 6135.57 3.58 0 -40972 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 932 19.90 1.19 12 11.92 307.00 5154.00 10000 20240710 -38.90 2905 20240403 110.33 7340 -16.76 20250114 4485 36.23 20250409 10000 -38.90 20240710 3420 78.65 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
4 20250414 140317 57 100.00 KOSDAQ 금속 N N N N N 6140 40 2 0.66 10482290745 1708220 25.98 6050 6350 5980 7930 4270 6100 6136.39 3.58 0 -47465 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 936 20.00 1.19 12 11.20 307.00 5154.00 10000 20240710 -38.60 2905 20240403 111.36 7340 -16.35 20250114 4485 36.90 20250409 10000 -38.60 20240710 3420 79.53 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
5 20250414 130318 57 100.00 KOSDAQ 금속 N N N N N 6140 40 2 0.66 8796319680 1434348 21.82 6050 6350 5980 7930 4270 6100 6132.63 3.58 0 -25723 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 936 20.00 1.19 12 9.41 307.00 5154.00 10000 20240710 -38.60 2905 20240403 111.36 7340 -16.35 20250114 4485 36.90 20250409 10000 -38.60 20240710 3420 79.53 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
6 20250414 120318 57 100.00 KOSDAQ 금속 N N N N N 6090 -10 5 -0.16 8378733125 1365935 20.77 6050 6350 5980 7930 4270 6100 6134.07 3.58 0 -32445 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 928 19.84 1.18 12 8.96 307.00 5154.00 10000 20240710 -39.10 2905 20240403 109.64 7340 -17.03 20250114 4485 35.79 20250409 10000 -39.10 20240710 3420 78.07 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
7 20250414 110316 57 100.00 KOSDAQ 금속 N N N N N 6070 -30 5 -0.49 8000297435 1303779 19.83 6050 6350 5980 7930 4270 6100 6136.24 3.58 0 -41134 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 925 19.77 1.18 12 8.55 307.00 5154.00 10000 20240710 -39.30 2905 20240403 108.95 7340 -17.30 20250114 4485 35.34 20250409 10000 -39.30 20240710 3420 77.49 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
8 20250414 100317 57 100.00 KOSDAQ 금속 N N N N N 6050 -50 5 -0.82 2747758045 454762 6.92 6050 6130 5980 7930 4270 6100 6042.16 3.58 0 51569 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 922 19.71 1.17 12 2.98 307.00 5154.00 10000 20240710 -39.50 2905 20240403 108.26 7340 -17.57 20250114 4485 34.89 20250409 10000 -39.50 20240710 3420 76.90 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
9 20250414 090318 57 100.00 KOSDAQ 금속 N N N N N 6080 -20 5 -0.33 731403530 121075 1.84 6050 6100 6000 7930 4270 6100 6040.80 3.58 0 19787 6846 6472 6196 5822 5546 6335 5685 76 1830 500 4020 10 1 15246000 927 19.80 1.18 12 0.79 307.00 5154.00 10000 20240710 -39.20 2905 20240403 109.29 7340 -17.17 20250114 4485 35.56 20250409 10000 -39.20 20240710 3420 77.78 20240416 4.64 Y 017510 500 76 억 546429 N N 30087 N 00 N
10 20250411 160315 57 100.00 KOSDAQ 금속 N N N N N 6100 200 2 3.39 40356143535 6523323 118.16 6200 6570 5920 7670 4130 5900 6186.57 3.24 0 56410 6656 6277 5521 5142 4386 6467 5332 76 1770 500 3890 10 1 15246000 930 19.87 1.18 12 42.79 307.00 5154.00 10000 20240710 -39.00 2905 20240401 109.98 7340 -16.89 20250114 4485 36.01 20250409 10000 -39.00 20240710 3385 80.21 20240411 4.67 Y 017510 500 76 억 493698 N N 30087 N 00 N
11 20250411 150317 57 100.00 KOSDAQ 금속 N N N N N 6050 150 2 2.54 38938655255 6290754 113.95 6200 6570 5920 7670 4130 5900 6189.93 3.24 0 52541 6656 6277 5521 5142 4386 6467 5332 76 1770 500 3890 10 1 15246000 922 19.71 1.17 12 41.26 307.00 5154.00 10000 20240710 -39.50 2905 20240401 108.26 7340 -17.57 20250114 4485 34.89 20250409 10000 -39.50 20240710 3385 78.73 20240411 4.67 Y 017510 500 76 억 493698 N N 55563 N 00 N
12 20250411 140317 57 100.00 KOSDAQ 금속 N N N N N 6000 100 2 1.69 37788095775 6100238 110.50 6200 6570 5920 7670 4130 5900 6194.64 3.24 0 28479 6656 6277 5521 5142 4386 6467 5332 76 1770 500 3890 10 1 15246000 915 19.54 1.16 12 40.01 307.00 5154.00 10000 20240710 -40.00 2905 20240401 106.54 7340 -18.26 20250114 4485 33.78 20250409 10000 -40.00 20240710 3385 77.25 20240411 4.67 Y 017510 500 76 억 493698 N N 55563 N 00 N