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
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
20250306,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-210,5,-3.58,1979308610,344708,117.23,5900,5910,5610,7610,4110,5860,5742.09,1.74,0,-30886,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,861,65.70,1.15,12,2.26,86.00,4917.00,10000,20240710,-43.50,2720,20240227,107.72,7340,-23.02,20250114,4530,24.72,20250102,10000,-43.50,20240710,2735,106.58,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-240,5,-4.10,1844585620,320825,109.11,5900,5910,5620,7610,4110,5860,5749.51,1.74,0,-33211,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,857,65.35,1.14,12,2.10,86.00,4917.00,10000,20240710,-43.80,2720,20240227,106.62,7340,-23.43,20250114,4530,24.06,20250102,10000,-43.80,20240710,2735,105.48,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-130,5,-2.22,1177145110,203040,69.05,5900,5910,5720,7610,4110,5860,5797.60,1.74,0,-25357,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,874,66.63,1.17,12,1.33,86.00,4917.00,10000,20240710,-42.70,2720,20240227,110.66,7340,-21.93,20250114,4530,26.49,20250102,10000,-42.70,20240710,2735,109.51,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-110,5,-1.88,972997610,167465,56.95,5900,5910,5730,7610,4110,5860,5810.16,1.74,0,-32241,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,877,66.86,1.17,12,1.10,86.00,4917.00,10000,20240710,-42.50,2720,20240227,111.40,7340,-21.66,20250114,4530,26.93,20250102,10000,-42.50,20240710,2735,110.24,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,-40,5,-0.68,582454990,99814,33.95,5900,5910,5790,7610,4110,5860,5835.40,1.74,0,-21666,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,887,67.67,1.18,12,0.65,86.00,4917.00,10000,20240710,-41.80,2720,20240227,113.97,7340,-20.71,20250114,4530,28.48,20250102,10000,-41.80,20240710,2735,112.80,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,-40,5,-0.68,514973370,88247,30.01,5900,5910,5790,7610,4110,5860,5835.59,1.74,0,-20240,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,887,67.67,1.18,12,0.58,86.00,4917.00,10000,20240710,-41.80,2720,20240227,113.97,7340,-20.71,20250114,4530,28.48,20250102,10000,-41.80,20240710,2735,112.80,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-60,5,-1.02,401705650,68752,23.38,5900,5910,5790,7610,4110,5860,5842.82,1.74,0,-12776,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,884,67.44,1.18,12,0.45,86.00,4917.00,10000,20240710,-42.00,2720,20240227,113.24,7340,-20.98,20250114,4530,28.04,20250102,10000,-42.00,20240710,2735,112.07,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250306,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,0,3,0.00,65121000,11063,3.76,5900,5910,5860,7610,4110,5860,5886.38,1.74,0,-5418,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,893,68.14,1.19,12,0.07,86.00,4917.00,10000,20240710,-41.40,2720,20240227,115.44,7340,-20.16,20250114,4530,29.36,20250102,10000,-41.40,20240710,2735,114.26,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N
20250305,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,80,2,1.38,1696437915,289707,38.39,5770,5910,5760,7510,4050,5780,5855.70,1.52,0,32938,6193,5986,5853,5646,5513,5920,5580,76,1730,500,3810,10,1,15246000,893,68.14,1.19,12,1.90,86.00,4917.00,10000,20240710,-41.40,2720,20240227,115.44,7340,-20.16,20250114,4530,29.36,20250102,10000,-41.40,20240710,2735,114.26,20240308,6.68,N,017510,500,76 억,,232444,N,N,0,N,00,N
20250305,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,100,2,1.73,1530053845,261277,34.62,5770,5910,5760,7510,4050,5780,5856.06,1.52,0,28991,6193,5986,5853,5646,5513,5920,5580,76,1730,500,3810,10,1,15246000,896,68.37,1.20,12,1.71,86.00,4917.00,10000,20240710,-41.20,2720,20240227,116.18,7340,-19.89,20250114,4530,29.80,20250102,10000,-41.20,20240710,2735,114.99,20240308,6.68,N,017510,500,76 억,,232444,N,N,0,N,00,N
20250305,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,100,2,1.73,1285214300,219591,29.10,5770,5910,5760,7510,4050,5780,5852.77,1.52,0,29571,6193,5986,5853,5646,5513,5920,5580,76,1730,500,3810,10,1,15246000,896,68.37,1.20,12,1.44,86.00,4917.00,10000,20240710,-41.20,2720,20240227,116.18,7340,-19.89,20250114,4530,29.80,20250102,10000,-41.20,20240710,2735,114.99,20240308,6.68,N,017510,500,76 억,,232444,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 5650 -210 5 -3.58 1979308610 344708 117.23 5900 5910 5610 7610 4110 5860 5742.09 1.74 0 -30886 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 861 65.70 1.15 12 2.26 86.00 4917.00 10000 20240710 -43.50 2720 20240227 107.72 7340 -23.02 20250114 4530 24.72 20250102 10000 -43.50 20240710 2735 106.58 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
3 20250306 150316 57 100.00 KOSDAQ 금속 N N N N N 5620 -240 5 -4.10 1844585620 320825 109.11 5900 5910 5620 7610 4110 5860 5749.51 1.74 0 -33211 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 857 65.35 1.14 12 2.10 86.00 4917.00 10000 20240710 -43.80 2720 20240227 106.62 7340 -23.43 20250114 4530 24.06 20250102 10000 -43.80 20240710 2735 105.48 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
4 20250306 140316 57 100.00 KOSDAQ 금속 N N N N N 5730 -130 5 -2.22 1177145110 203040 69.05 5900 5910 5720 7610 4110 5860 5797.60 1.74 0 -25357 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 874 66.63 1.17 12 1.33 86.00 4917.00 10000 20240710 -42.70 2720 20240227 110.66 7340 -21.93 20250114 4530 26.49 20250102 10000 -42.70 20240710 2735 109.51 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
5 20250306 130316 57 100.00 KOSDAQ 금속 N N N N N 5750 -110 5 -1.88 972997610 167465 56.95 5900 5910 5730 7610 4110 5860 5810.16 1.74 0 -32241 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 877 66.86 1.17 12 1.10 86.00 4917.00 10000 20240710 -42.50 2720 20240227 111.40 7340 -21.66 20250114 4530 26.93 20250102 10000 -42.50 20240710 2735 110.24 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
6 20250306 120316 57 100.00 KOSDAQ 금속 N N N N N 5820 -40 5 -0.68 582454990 99814 33.95 5900 5910 5790 7610 4110 5860 5835.40 1.74 0 -21666 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 887 67.67 1.18 12 0.65 86.00 4917.00 10000 20240710 -41.80 2720 20240227 113.97 7340 -20.71 20250114 4530 28.48 20250102 10000 -41.80 20240710 2735 112.80 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
7 20250306 110315 57 100.00 KOSDAQ 금속 N N N N N 5820 -40 5 -0.68 514973370 88247 30.01 5900 5910 5790 7610 4110 5860 5835.59 1.74 0 -20240 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 887 67.67 1.18 12 0.58 86.00 4917.00 10000 20240710 -41.80 2720 20240227 113.97 7340 -20.71 20250114 4530 28.48 20250102 10000 -41.80 20240710 2735 112.80 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
8 20250306 100316 57 100.00 KOSDAQ 금속 N N N N N 5800 -60 5 -1.02 401705650 68752 23.38 5900 5910 5790 7610 4110 5860 5842.82 1.74 0 -12776 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 884 67.44 1.18 12 0.45 86.00 4917.00 10000 20240710 -42.00 2720 20240227 113.24 7340 -20.98 20250114 4530 28.04 20250102 10000 -42.00 20240710 2735 112.07 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
9 20250306 090319 57 100.00 KOSDAQ 금속 N N N N N 5860 0 3 0.00 65121000 11063 3.76 5900 5910 5860 7610 4110 5860 5886.38 1.74 0 -5418 5993 5926 5843 5776 5693 5960 5810 76 1750 500 3860 10 1 15246000 893 68.14 1.19 12 0.07 86.00 4917.00 10000 20240710 -41.40 2720 20240227 115.44 7340 -20.16 20250114 4530 29.36 20250102 10000 -41.40 20240710 2735 114.26 20240308 6.31 N 017510 500 76 억 265775 N N 0 N 00 N
10 20250305 160314 57 100.00 KOSDAQ 금속 N N N N N 5860 80 2 1.38 1696437915 289707 38.39 5770 5910 5760 7510 4050 5780 5855.70 1.52 0 32938 6193 5986 5853 5646 5513 5920 5580 76 1730 500 3810 10 1 15246000 893 68.14 1.19 12 1.90 86.00 4917.00 10000 20240710 -41.40 2720 20240227 115.44 7340 -20.16 20250114 4530 29.36 20250102 10000 -41.40 20240710 2735 114.26 20240308 6.68 N 017510 500 76 억 232444 N N 0 N 00 N
11 20250305 150315 57 100.00 KOSDAQ 금속 N N N N N 5880 100 2 1.73 1530053845 261277 34.62 5770 5910 5760 7510 4050 5780 5856.06 1.52 0 28991 6193 5986 5853 5646 5513 5920 5580 76 1730 500 3810 10 1 15246000 896 68.37 1.20 12 1.71 86.00 4917.00 10000 20240710 -41.20 2720 20240227 116.18 7340 -19.89 20250114 4530 29.80 20250102 10000 -41.20 20240710 2735 114.99 20240308 6.68 N 017510 500 76 억 232444 N N 0 N 00 N
12 20250305 140313 57 100.00 KOSDAQ 금속 N N N N N 5880 100 2 1.73 1285214300 219591 29.10 5770 5910 5760 7510 4050 5780 5852.77 1.52 0 29571 6193 5986 5853 5646 5513 5920 5580 76 1730 500 3810 10 1 15246000 896 68.37 1.20 12 1.44 86.00 4917.00 10000 20240710 -41.20 2720 20240227 116.18 7340 -19.89 20250114 4530 29.80 20250102 10000 -41.20 20240710 2735 114.99 20240308 6.68 N 017510 500 76 억 232444 N N 0 N 00 N