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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,-90,5,-1.64,860468940,158884,89.27,5460,5520,5360,7150,3850,5500,5415.72,3.04,0,-16073,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,825,17.62,1.05,12,1.04,307.00,5154.00,10000,20240710,-45.90,2750,20240313,96.73,7340,-26.29,20250114,4530,19.43,20250102,10000,-45.90,20240710,2880,87.85,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5420,-80,5,-1.45,798207890,147392,82.82,5460,5520,5360,7150,3850,5500,5415.54,3.04,0,-19655,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,826,17.65,1.05,12,0.97,307.00,5154.00,10000,20240710,-45.80,2750,20240313,97.09,7340,-26.16,20250114,4530,19.65,20250102,10000,-45.80,20240710,2880,88.19,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,-90,5,-1.64,578319820,106853,60.04,5460,5520,5360,7150,3850,5500,5412.29,3.04,0,888,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,825,17.62,1.05,12,0.70,307.00,5154.00,10000,20240710,-45.90,2750,20240313,96.73,7340,-26.29,20250114,4530,19.43,20250102,10000,-45.90,20240710,2880,87.85,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5460,-40,5,-0.73,521286410,96318,54.12,5460,5520,5360,7150,3850,5500,5412.14,3.04,0,-1743,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,832,17.79,1.06,12,0.63,307.00,5154.00,10000,20240710,-45.40,2750,20240313,98.55,7340,-25.61,20250114,4530,20.53,20250102,10000,-45.40,20240710,2880,89.58,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,120329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,-50,5,-0.91,483890100,89457,50.26,5460,5520,5360,7150,3850,5500,5409.19,3.04,0,-492,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,831,17.75,1.06,12,0.59,307.00,5154.00,10000,20240710,-45.50,2750,20240313,98.18,7340,-25.75,20250114,4530,20.31,20250102,10000,-45.50,20240710,2880,89.24,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,-110,5,-2.00,432447530,79963,44.93,5460,5520,5360,7150,3850,5500,5408.10,3.04,0,-7268,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,822,17.56,1.05,12,0.52,307.00,5154.00,10000,20240710,-46.10,2750,20240313,96.00,7340,-26.57,20250114,4530,18.98,20250102,10000,-46.10,20240710,2880,87.15,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,-100,5,-1.82,339906000,62789,35.28,5460,5520,5370,7150,3850,5500,5413.46,3.04,0,-9594,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,823,17.59,1.05,12,0.41,307.00,5154.00,10000,20240710,-46.00,2750,20240313,96.36,7340,-26.43,20250114,4530,19.21,20250102,10000,-46.00,20240710,2880,87.50,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250321,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5500,0,3,0.00,50125300,9164,5.15,5460,5520,5460,7150,3850,5500,5469.81,3.04,0,5258,5780,5640,5570,5430,5360,5605,5395,76,1650,500,3630,10,1,15246000,839,17.92,1.07,12,0.06,307.00,5154.00,10000,20240710,-45.00,2750,20240313,100.00,7340,-25.07,20250114,4530,21.41,20250102,10000,-45.00,20240710,2880,90.97,20240321,6.13,N,017510,500,76 억,,464136,N,N,0,N,00,N
20250320,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5500,-160,5,-2.83,979292580,175938,24.97,5670,5710,5500,7350,3970,5660,5566.18,3.03,0,-2688,6406,6032,5826,5452,5246,5930,5350,76,1690,500,3730,10,1,15246000,839,17.92,1.07,12,1.15,307.00,5154.00,10000,20240710,-45.00,2735,20240308,101.10,7340,-25.07,20250114,4530,21.41,20250102,10000,-45.00,20240710,2840,93.66,20240320,6.11,N,017510,500,76 억,,462062,N,N,0,N,00,N
20250320,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-150,5,-2.65,864180100,155027,22.00,5670,5710,5500,7350,3970,5660,5574.38,3.03,0,1017,6406,6032,5826,5452,5246,5930,5350,76,1690,500,3730,10,1,15246000,840,17.95,1.07,12,1.02,307.00,5154.00,10000,20240710,-44.90,2735,20240308,101.46,7340,-24.93,20250114,4530,21.63,20250102,10000,-44.90,20240710,2840,94.01,20240320,6.11,N,017510,500,76 억,,462062,N,N,0,N,00,N
20250320,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-150,5,-2.65,711004855,127247,18.06,5670,5710,5510,7350,3970,5660,5587.60,3.03,0,4427,6406,6032,5826,5452,5246,5930,5350,76,1690,500,3730,10,1,15246000,840,17.95,1.07,12,0.83,307.00,5154.00,10000,20240710,-44.90,2735,20240308,101.46,7340,-24.93,20250114,4530,21.63,20250102,10000,-44.90,20240710,2840,94.01,20240320,6.11,N,017510,500,76 억,,462062,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 20250321 160327 57 100.00 KOSDAQ 금속 N N N N N 5410 -90 5 -1.64 860468940 158884 89.27 5460 5520 5360 7150 3850 5500 5415.72 3.04 0 -16073 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 825 17.62 1.05 12 1.04 307.00 5154.00 10000 20240710 -45.90 2750 20240313 96.73 7340 -26.29 20250114 4530 19.43 20250102 10000 -45.90 20240710 2880 87.85 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
3 20250321 150328 57 100.00 KOSDAQ 금속 N N N N N 5420 -80 5 -1.45 798207890 147392 82.82 5460 5520 5360 7150 3850 5500 5415.54 3.04 0 -19655 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 826 17.65 1.05 12 0.97 307.00 5154.00 10000 20240710 -45.80 2750 20240313 97.09 7340 -26.16 20250114 4530 19.65 20250102 10000 -45.80 20240710 2880 88.19 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
4 20250321 140327 57 100.00 KOSDAQ 금속 N N N N N 5410 -90 5 -1.64 578319820 106853 60.04 5460 5520 5360 7150 3850 5500 5412.29 3.04 0 888 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 825 17.62 1.05 12 0.70 307.00 5154.00 10000 20240710 -45.90 2750 20240313 96.73 7340 -26.29 20250114 4530 19.43 20250102 10000 -45.90 20240710 2880 87.85 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
5 20250321 130328 57 100.00 KOSDAQ 금속 N N N N N 5460 -40 5 -0.73 521286410 96318 54.12 5460 5520 5360 7150 3850 5500 5412.14 3.04 0 -1743 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 832 17.79 1.06 12 0.63 307.00 5154.00 10000 20240710 -45.40 2750 20240313 98.55 7340 -25.61 20250114 4530 20.53 20250102 10000 -45.40 20240710 2880 89.58 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
6 20250321 120329 57 100.00 KOSDAQ 금속 N N N N N 5450 -50 5 -0.91 483890100 89457 50.26 5460 5520 5360 7150 3850 5500 5409.19 3.04 0 -492 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 831 17.75 1.06 12 0.59 307.00 5154.00 10000 20240710 -45.50 2750 20240313 98.18 7340 -25.75 20250114 4530 20.31 20250102 10000 -45.50 20240710 2880 89.24 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
7 20250321 110327 57 100.00 KOSDAQ 금속 N N N N N 5390 -110 5 -2.00 432447530 79963 44.93 5460 5520 5360 7150 3850 5500 5408.10 3.04 0 -7268 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 822 17.56 1.05 12 0.52 307.00 5154.00 10000 20240710 -46.10 2750 20240313 96.00 7340 -26.57 20250114 4530 18.98 20250102 10000 -46.10 20240710 2880 87.15 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
8 20250321 100329 57 100.00 KOSDAQ 금속 N N N N N 5400 -100 5 -1.82 339906000 62789 35.28 5460 5520 5370 7150 3850 5500 5413.46 3.04 0 -9594 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 823 17.59 1.05 12 0.41 307.00 5154.00 10000 20240710 -46.00 2750 20240313 96.36 7340 -26.43 20250114 4530 19.21 20250102 10000 -46.00 20240710 2880 87.50 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
9 20250321 090330 57 100.00 KOSDAQ 금속 N N N N N 5500 0 3 0.00 50125300 9164 5.15 5460 5520 5460 7150 3850 5500 5469.81 3.04 0 5258 5780 5640 5570 5430 5360 5605 5395 76 1650 500 3630 10 1 15246000 839 17.92 1.07 12 0.06 307.00 5154.00 10000 20240710 -45.00 2750 20240313 100.00 7340 -25.07 20250114 4530 21.41 20250102 10000 -45.00 20240710 2880 90.97 20240321 6.13 N 017510 500 76 억 464136 N N 0 N 00 N
10 20250320 160346 57 100.00 KOSDAQ 금속 N N N N N 5500 -160 5 -2.83 979292580 175938 24.97 5670 5710 5500 7350 3970 5660 5566.18 3.03 0 -2688 6406 6032 5826 5452 5246 5930 5350 76 1690 500 3730 10 1 15246000 839 17.92 1.07 12 1.15 307.00 5154.00 10000 20240710 -45.00 2735 20240308 101.10 7340 -25.07 20250114 4530 21.41 20250102 10000 -45.00 20240710 2840 93.66 20240320 6.11 N 017510 500 76 억 462062 N N 0 N 00 N
11 20250320 150328 57 100.00 KOSDAQ 금속 N N N N N 5510 -150 5 -2.65 864180100 155027 22.00 5670 5710 5500 7350 3970 5660 5574.38 3.03 0 1017 6406 6032 5826 5452 5246 5930 5350 76 1690 500 3730 10 1 15246000 840 17.95 1.07 12 1.02 307.00 5154.00 10000 20240710 -44.90 2735 20240308 101.46 7340 -24.93 20250114 4530 21.63 20250102 10000 -44.90 20240710 2840 94.01 20240320 6.11 N 017510 500 76 억 462062 N N 0 N 00 N
12 20250320 140329 57 100.00 KOSDAQ 금속 N N N N N 5510 -150 5 -2.65 711004855 127247 18.06 5670 5710 5510 7350 3970 5660 5587.60 3.03 0 4427 6406 6032 5826 5452 5246 5930 5350 76 1690 500 3730 10 1 15246000 840 17.95 1.07 12 0.83 307.00 5154.00 10000 20240710 -44.90 2735 20240308 101.46 7340 -24.93 20250114 4530 21.63 20250102 10000 -44.90 20240710 2840 94.01 20240320 6.11 N 017510 500 76 억 462062 N N 0 N 00 N