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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,180,2,3.29,1629229670,289743,206.85,5500,5750,5500,7110,3830,5470,5622.90,2.24,0,4783,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,861,65.70,1.15,12,1.90,86.00,4917.00,10000,20240710,-43.50,2735,20240308,106.58,7340,-23.02,20250114,4530,24.72,20250102,10000,-43.50,20240710,2750,105.45,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,190,2,3.47,1493562100,265706,189.69,5500,5750,5500,7110,3830,5470,5621.11,2.24,0,14170,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,863,65.81,1.15,12,1.74,86.00,4917.00,10000,20240710,-43.40,2735,20240308,106.95,7340,-22.89,20250114,4530,24.94,20250102,10000,-43.40,20240710,2750,105.82,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,210,2,3.84,1408771570,250690,178.97,5500,5750,5500,7110,3830,5470,5619.58,2.24,0,14691,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,866,66.05,1.16,12,1.64,86.00,4917.00,10000,20240710,-43.20,2735,20240308,107.68,7340,-22.62,20250114,4530,25.39,20250102,10000,-43.20,20240710,2750,106.55,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,170,2,3.11,1213973970,216323,154.44,5500,5750,5500,7110,3830,5470,5611.86,2.24,0,14742,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,860,65.58,1.15,12,1.42,86.00,4917.00,10000,20240710,-43.60,2735,20240308,106.22,7340,-23.16,20250114,4530,24.50,20250102,10000,-43.60,20240710,2750,105.09,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,70,2,1.28,712031080,127505,91.03,5500,5650,5500,7110,3830,5470,5584.34,2.24,0,27791,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,845,64.42,1.13,12,0.84,86.00,4917.00,10000,20240710,-44.60,2735,20240308,102.56,7340,-24.52,20250114,4530,22.30,20250102,10000,-44.60,20240710,2750,101.45,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,110322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,110,2,2.01,572671000,102401,73.11,5500,5650,5500,7110,3830,5470,5592.44,2.24,0,21330,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,851,64.88,1.13,12,0.67,86.00,4917.00,10000,20240710,-44.20,2735,20240308,104.02,7340,-23.98,20250114,4530,23.18,20250102,10000,-44.20,20240710,2750,102.91,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,120,2,2.19,471732400,84303,60.19,5500,5650,5500,7110,3830,5470,5595.68,2.24,0,23228,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,852,65.00,1.14,12,0.55,86.00,4917.00,10000,20240710,-44.10,2735,20240308,104.39,7340,-23.84,20250114,4530,23.40,20250102,10000,-44.10,20240710,2750,103.27,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250313,090323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,90,2,1.65,30932670,5588,3.99,5500,5570,5500,7110,3830,5470,5535.55,2.24,0,1467,5616,5542,5446,5372,5276,5580,5410,76,1640,500,3610,10,1,15246000,848,64.65,1.13,12,0.04,86.00,4917.00,10000,20240710,-44.40,2735,20240308,103.29,7340,-24.25,20250114,4530,22.74,20250102,10000,-44.40,20240710,2750,102.18,20240313,5.98,N,017510,500,76 억,,341466,N,N,0,N,00,N
20250312,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,130,2,2.43,760178065,139306,85.64,5380,5520,5350,6940,3740,5340,5456.88,2.12,0,18024,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,834,63.60,1.11,12,0.91,86.00,4917.00,10000,20240710,-45.30,2720,20240228,101.10,7340,-25.48,20250114,4530,20.75,20250102,10000,-45.30,20240710,2750,98.91,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,110,2,2.06,686911205,125885,77.39,5380,5520,5350,6940,3740,5340,5456.66,2.12,0,19219,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,831,63.37,1.11,12,0.83,86.00,4917.00,10000,20240710,-45.50,2720,20240228,100.37,7340,-25.75,20250114,4530,20.31,20250102,10000,-45.50,20240710,2750,98.18,20240313,6.02,N,017510,500,76 억,,323105,N,N,0,N,00,N
20250312,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,140,2,2.62,575537860,105417,64.81,5380,5520,5350,6940,3740,5340,5459.63,2.12,0,16527,5493,5416,5313,5236,5133,5455,5275,76,1600,500,3520,10,1,15246000,835,63.72,1.11,12,0.69,86.00,4917.00,10000,20240710,-45.20,2720,20240228,101.47,7340,-25.34,20250114,4530,20.97,20250102,10000,-45.20,20240710,2750,99.27,20240313,6.02,N,017510,500,76 억,,323105,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 20250313 160322 57 100.00 KOSDAQ 금속 N N N N N 5650 180 2 3.29 1629229670 289743 206.85 5500 5750 5500 7110 3830 5470 5622.90 2.24 0 4783 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 861 65.70 1.15 12 1.90 86.00 4917.00 10000 20240710 -43.50 2735 20240308 106.58 7340 -23.02 20250114 4530 24.72 20250102 10000 -43.50 20240710 2750 105.45 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
3 20250313 150323 57 100.00 KOSDAQ 금속 N N N N N 5660 190 2 3.47 1493562100 265706 189.69 5500 5750 5500 7110 3830 5470 5621.11 2.24 0 14170 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 863 65.81 1.15 12 1.74 86.00 4917.00 10000 20240710 -43.40 2735 20240308 106.95 7340 -22.89 20250114 4530 24.94 20250102 10000 -43.40 20240710 2750 105.82 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
4 20250313 140322 57 100.00 KOSDAQ 금속 N N N N N 5680 210 2 3.84 1408771570 250690 178.97 5500 5750 5500 7110 3830 5470 5619.58 2.24 0 14691 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 866 66.05 1.16 12 1.64 86.00 4917.00 10000 20240710 -43.20 2735 20240308 107.68 7340 -22.62 20250114 4530 25.39 20250102 10000 -43.20 20240710 2750 106.55 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
5 20250313 130323 57 100.00 KOSDAQ 금속 N N N N N 5640 170 2 3.11 1213973970 216323 154.44 5500 5750 5500 7110 3830 5470 5611.86 2.24 0 14742 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 860 65.58 1.15 12 1.42 86.00 4917.00 10000 20240710 -43.60 2735 20240308 106.22 7340 -23.16 20250114 4530 24.50 20250102 10000 -43.60 20240710 2750 105.09 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
6 20250313 120323 57 100.00 KOSDAQ 금속 N N N N N 5540 70 2 1.28 712031080 127505 91.03 5500 5650 5500 7110 3830 5470 5584.34 2.24 0 27791 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 845 64.42 1.13 12 0.84 86.00 4917.00 10000 20240710 -44.60 2735 20240308 102.56 7340 -24.52 20250114 4530 22.30 20250102 10000 -44.60 20240710 2750 101.45 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
7 20250313 110322 57 100.00 KOSDAQ 금속 N N N N N 5580 110 2 2.01 572671000 102401 73.11 5500 5650 5500 7110 3830 5470 5592.44 2.24 0 21330 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 851 64.88 1.13 12 0.67 86.00 4917.00 10000 20240710 -44.20 2735 20240308 104.02 7340 -23.98 20250114 4530 23.18 20250102 10000 -44.20 20240710 2750 102.91 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
8 20250313 100322 57 100.00 KOSDAQ 금속 N N N N N 5590 120 2 2.19 471732400 84303 60.19 5500 5650 5500 7110 3830 5470 5595.68 2.24 0 23228 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 852 65.00 1.14 12 0.55 86.00 4917.00 10000 20240710 -44.10 2735 20240308 104.39 7340 -23.84 20250114 4530 23.40 20250102 10000 -44.10 20240710 2750 103.27 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
9 20250313 090323 57 100.00 KOSDAQ 금속 N N N N N 5560 90 2 1.65 30932670 5588 3.99 5500 5570 5500 7110 3830 5470 5535.55 2.24 0 1467 5616 5542 5446 5372 5276 5580 5410 76 1640 500 3610 10 1 15246000 848 64.65 1.13 12 0.04 86.00 4917.00 10000 20240710 -44.40 2735 20240308 103.29 7340 -24.25 20250114 4530 22.74 20250102 10000 -44.40 20240710 2750 102.18 20240313 5.98 N 017510 500 76 억 341466 N N 0 N 00 N
10 20250312 160321 57 100.00 KOSDAQ 금속 N N N N N 5470 130 2 2.43 760178065 139306 85.64 5380 5520 5350 6940 3740 5340 5456.88 2.12 0 18024 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 834 63.60 1.11 12 0.91 86.00 4917.00 10000 20240710 -45.30 2720 20240228 101.10 7340 -25.48 20250114 4530 20.75 20250102 10000 -45.30 20240710 2750 98.91 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
11 20250312 150322 57 100.00 KOSDAQ 금속 N N N N N 5450 110 2 2.06 686911205 125885 77.39 5380 5520 5350 6940 3740 5340 5456.66 2.12 0 19219 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 831 63.37 1.11 12 0.83 86.00 4917.00 10000 20240710 -45.50 2720 20240228 100.37 7340 -25.75 20250114 4530 20.31 20250102 10000 -45.50 20240710 2750 98.18 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N
12 20250312 140321 57 100.00 KOSDAQ 금속 N N N N N 5480 140 2 2.62 575537860 105417 64.81 5380 5520 5350 6940 3740 5340 5459.63 2.12 0 16527 5493 5416 5313 5236 5133 5455 5275 76 1600 500 3520 10 1 15246000 835 63.72 1.11 12 0.69 86.00 4917.00 10000 20240710 -45.20 2720 20240228 101.47 7340 -25.34 20250114 4530 20.97 20250102 10000 -45.20 20240710 2750 99.27 20240313 6.02 N 017510 500 76 억 323105 N N 0 N 00 N