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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,109100863,24525,18.56,4500,4505,4420,5780,3115,4450,4448.56,0.56,0,-424,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.16,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-5,5,-0.11,106667198,23978,18.14,4500,4505,4420,5780,3115,4450,4448.54,0.56,0,-202,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,698,12.66,0.36,12,0.15,351.00,12485.00,5460,20240418,-18.59,4175,20250203,6.47,4735,-6.12,20250305,4175,6.47,20250203,5460,-18.59,20240418,4175,6.47,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,104460445,23482,17.77,4500,4505,4420,5780,3115,4450,4448.53,0.56,0,-127,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.15,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-10,5,-0.22,89635150,20144,15.24,4500,4505,4420,5780,3115,4450,4449.72,0.56,0,-138,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,697,12.65,0.36,12,0.13,351.00,12485.00,5460,20240418,-18.68,4175,20250203,6.35,4735,-6.23,20250305,4175,6.35,20250203,5460,-18.68,20240418,4175,6.35,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,83161350,18687,14.14,4500,4505,4420,5780,3115,4450,4450.22,0.56,0,-140,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.12,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-10,5,-0.22,71626065,16096,12.18,4500,4505,4420,5780,3115,4450,4449.93,0.56,0,-114,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,697,12.65,0.36,12,0.10,351.00,12485.00,5460,20240418,-18.68,4175,20250203,6.35,4735,-6.23,20250305,4175,6.35,20250203,5460,-18.68,20240418,4175,6.35,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-20,5,-0.45,54186025,12169,9.21,4500,4505,4420,5780,3115,4450,4452.79,0.56,0,-62,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,696,12.62,0.35,12,0.08,351.00,12485.00,5460,20240418,-18.86,4175,20250203,6.11,4735,-6.44,20250305,4175,6.11,20250203,5460,-18.86,20240418,4175,6.11,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250306,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,16758100,3750,2.84,4500,4505,4455,5780,3115,4450,4468.83,0.56,0,-15,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.02,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N
20250305,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,70,2,1.60,597618144,130969,2260.42,4380,4735,4365,5690,3070,4380,4563.26,0.52,0,6715,4446,4412,4371,4337,4296,4392,4317,86,1310,500,3150,5,1,15702890,699,6.71,0.36,12,0.83,663.00,12441.00,5460,20240418,-18.50,4175,20250203,6.59,4735,-6.02,20250305,4175,6.59,20250203,5460,-18.50,20240418,4175,6.59,20250203,0.36,N,017480,500,85 억,,81075,N,N,0,N,00,N
20250305,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,85,2,1.94,568745069,124508,2148.91,4380,4735,4365,5690,3070,4380,4567.94,0.52,0,5432,4446,4412,4371,4337,4296,4392,4317,86,1310,500,3150,5,1,15702890,701,6.73,0.36,12,0.79,663.00,12441.00,5460,20240418,-18.22,4175,20250203,6.95,4735,-5.70,20250305,4175,6.95,20250203,5460,-18.22,20240418,4175,6.95,20250203,0.36,N,017480,500,85 억,,81075,N,N,0,N,00,N
20250305,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,125,2,2.85,460230213,100300,1731.10,4380,4735,4365,5690,3070,4380,4588.54,0.52,0,3659,4446,4412,4371,4337,4296,4392,4317,86,1310,500,3150,5,1,15702890,707,6.79,0.36,12,0.64,663.00,12441.00,5460,20240418,-17.49,4175,20250203,7.90,4735,-4.86,20250305,4175,7.90,20250203,5460,-17.49,20240418,4175,7.90,20250203,0.36,N,017480,500,85 억,,81075,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 20250306 160316 57 100.00 KOSDAQ 금속 N N N N N 4455 5 2 0.11 109100863 24525 18.56 4500 4505 4420 5780 3115 4450 4448.56 0.56 0 -424 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 700 12.69 0.36 12 0.16 351.00 12485.00 5460 20240418 -18.41 4175 20250203 6.71 4735 -5.91 20250305 4175 6.71 20250203 5460 -18.41 20240418 4175 6.71 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
3 20250306 150316 57 100.00 KOSDAQ 금속 N N N N N 4445 -5 5 -0.11 106667198 23978 18.14 4500 4505 4420 5780 3115 4450 4448.54 0.56 0 -202 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 698 12.66 0.36 12 0.15 351.00 12485.00 5460 20240418 -18.59 4175 20250203 6.47 4735 -6.12 20250305 4175 6.47 20250203 5460 -18.59 20240418 4175 6.47 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
4 20250306 140316 57 100.00 KOSDAQ 금속 N N N N N 4455 5 2 0.11 104460445 23482 17.77 4500 4505 4420 5780 3115 4450 4448.53 0.56 0 -127 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 700 12.69 0.36 12 0.15 351.00 12485.00 5460 20240418 -18.41 4175 20250203 6.71 4735 -5.91 20250305 4175 6.71 20250203 5460 -18.41 20240418 4175 6.71 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
5 20250306 130316 57 100.00 KOSDAQ 금속 N N N N N 4440 -10 5 -0.22 89635150 20144 15.24 4500 4505 4420 5780 3115 4450 4449.72 0.56 0 -138 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 697 12.65 0.36 12 0.13 351.00 12485.00 5460 20240418 -18.68 4175 20250203 6.35 4735 -6.23 20250305 4175 6.35 20250203 5460 -18.68 20240418 4175 6.35 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
6 20250306 120316 57 100.00 KOSDAQ 금속 N N N N N 4455 5 2 0.11 83161350 18687 14.14 4500 4505 4420 5780 3115 4450 4450.22 0.56 0 -140 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 700 12.69 0.36 12 0.12 351.00 12485.00 5460 20240418 -18.41 4175 20250203 6.71 4735 -5.91 20250305 4175 6.71 20250203 5460 -18.41 20240418 4175 6.71 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
7 20250306 110315 57 100.00 KOSDAQ 금속 N N N N N 4440 -10 5 -0.22 71626065 16096 12.18 4500 4505 4420 5780 3115 4450 4449.93 0.56 0 -114 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 697 12.65 0.36 12 0.10 351.00 12485.00 5460 20240418 -18.68 4175 20250203 6.35 4735 -6.23 20250305 4175 6.35 20250203 5460 -18.68 20240418 4175 6.35 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
8 20250306 100316 57 100.00 KOSDAQ 금속 N N N N N 4430 -20 5 -0.45 54186025 12169 9.21 4500 4505 4420 5780 3115 4450 4452.79 0.56 0 -62 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 696 12.62 0.35 12 0.08 351.00 12485.00 5460 20240418 -18.86 4175 20250203 6.11 4735 -6.44 20250305 4175 6.11 20250203 5460 -18.86 20240418 4175 6.11 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
9 20250306 090318 57 100.00 KOSDAQ 금속 N N N N N 4455 5 2 0.11 16758100 3750 2.84 4500 4505 4455 5780 3115 4450 4468.83 0.56 0 -15 4886 4667 4516 4297 4146 4777 4407 86 1330 500 3200 5 1 15702890 700 12.69 0.36 12 0.02 351.00 12485.00 5460 20240418 -18.41 4175 20250203 6.71 4735 -5.91 20250305 4175 6.71 20250203 5460 -18.41 20240418 4175 6.71 20250203 0.36 N 017480 500 85 억 87638 N N 0 N 00 N
10 20250305 160313 57 100.00 KOSDAQ 금속 N N N N N 4450 70 2 1.60 597618144 130969 2260.42 4380 4735 4365 5690 3070 4380 4563.26 0.52 0 6715 4446 4412 4371 4337 4296 4392 4317 86 1310 500 3150 5 1 15702890 699 6.71 0.36 12 0.83 663.00 12441.00 5460 20240418 -18.50 4175 20250203 6.59 4735 -6.02 20250305 4175 6.59 20250203 5460 -18.50 20240418 4175 6.59 20250203 0.36 N 017480 500 85 억 81075 N N 0 N 00 N
11 20250305 150315 57 100.00 KOSDAQ 금속 N N N N N 4465 85 2 1.94 568745069 124508 2148.91 4380 4735 4365 5690 3070 4380 4567.94 0.52 0 5432 4446 4412 4371 4337 4296 4392 4317 86 1310 500 3150 5 1 15702890 701 6.73 0.36 12 0.79 663.00 12441.00 5460 20240418 -18.22 4175 20250203 6.95 4735 -5.70 20250305 4175 6.95 20250203 5460 -18.22 20240418 4175 6.95 20250203 0.36 N 017480 500 85 억 81075 N N 0 N 00 N
12 20250305 140312 57 100.00 KOSDAQ 금속 N N N N N 4505 125 2 2.85 460230213 100300 1731.10 4380 4735 4365 5690 3070 4380 4588.54 0.52 0 3659 4446 4412 4371 4337 4296 4392 4317 86 1310 500 3150 5 1 15702890 707 6.79 0.36 12 0.64 663.00 12441.00 5460 20240418 -17.49 4175 20250203 7.90 4735 -4.86 20250305 4175 7.90 20250203 5460 -17.49 20240418 4175 7.90 20250203 0.36 N 017480 500 85 억 81075 N N 0 N 00 N