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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,15,2,0.34,337920136,74103,301.89,4455,4665,4370,5790,3120,4455,4560.14,0.57,0,-284,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,702,12.74,0.36,12,0.47,351.00,12485.00,5460,20240418,-18.13,4175,20250203,7.07,4735,-5.60,20250305,4175,7.07,20250203,5460,-18.13,20240418,4175,7.07,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,15,2,0.34,334641421,73369,298.90,4455,4665,4370,5790,3120,4455,4561.07,0.57,0,-382,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,702,12.74,0.36,12,0.47,351.00,12485.00,5460,20240418,-18.13,4175,20250203,7.07,4735,-5.60,20250305,4175,7.07,20250203,5460,-18.13,20240418,4175,7.07,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,65,2,1.46,319204628,69925,284.87,4455,4665,4370,5790,3120,4455,4564.96,0.57,0,-252,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,710,12.88,0.36,12,0.45,351.00,12485.00,5460,20240418,-17.22,4175,20250203,8.26,4735,-4.54,20250305,4175,8.26,20250203,5460,-17.22,20240418,4175,8.26,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,155,2,3.48,301250713,65975,268.78,4455,4665,4370,5790,3120,4455,4566.13,0.57,0,-617,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,724,13.13,0.37,12,0.42,351.00,12485.00,5460,20240418,-15.57,4175,20250203,10.42,4735,-2.64,20250305,4175,10.42,20250203,5460,-15.57,20240418,4175,10.42,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,125,2,2.81,232531643,50949,207.57,4455,4665,4370,5790,3120,4455,4564.01,0.57,0,-729,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,719,13.05,0.37,12,0.32,351.00,12485.00,5460,20240418,-16.12,4175,20250203,9.70,4735,-3.27,20250305,4175,9.70,20250203,5460,-16.12,20240418,4175,9.70,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,110317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-15,5,-0.34,34834930,7854,32.00,4455,4455,4370,5790,3120,4455,4435.31,0.57,0,-147,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,697,12.65,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.68,4175,20250203,6.35,4735,-6.23,20250305,4175,6.35,20250203,5460,-18.68,20240418,4175,6.35,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-55,5,-1.23,17758195,4011,16.34,4455,4455,4370,5790,3120,4455,4427.37,0.57,0,-207,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,691,12.54,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.41,4175,20250203,5.39,4735,-7.07,20250305,4175,5.39,20250203,5460,-19.41,20240418,4175,5.39,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
20250307,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,0,3,0.00,227205,51,0.21,4455,4455,4455,5790,3120,4455,4455.00,0.57,0,0,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,700,12.69,0.36,12,0.00,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N
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
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 20250307 160317 57 100.00 KOSDAQ 금속 N N N N N 4470 15 2 0.34 337920136 74103 301.89 4455 4665 4370 5790 3120 4455 4560.14 0.57 0 -284 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 702 12.74 0.36 12 0.47 351.00 12485.00 5460 20240418 -18.13 4175 20250203 7.07 4735 -5.60 20250305 4175 7.07 20250203 5460 -18.13 20240418 4175 7.07 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
3 20250307 150318 57 100.00 KOSDAQ 금속 N N N N N 4470 15 2 0.34 334641421 73369 298.90 4455 4665 4370 5790 3120 4455 4561.07 0.57 0 -382 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 702 12.74 0.36 12 0.47 351.00 12485.00 5460 20240418 -18.13 4175 20250203 7.07 4735 -5.60 20250305 4175 7.07 20250203 5460 -18.13 20240418 4175 7.07 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
4 20250307 140317 57 100.00 KOSDAQ 금속 N N N N N 4520 65 2 1.46 319204628 69925 284.87 4455 4665 4370 5790 3120 4455 4564.96 0.57 0 -252 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 710 12.88 0.36 12 0.45 351.00 12485.00 5460 20240418 -17.22 4175 20250203 8.26 4735 -4.54 20250305 4175 8.26 20250203 5460 -17.22 20240418 4175 8.26 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
5 20250307 130318 57 100.00 KOSDAQ 금속 N N N N N 4610 155 2 3.48 301250713 65975 268.78 4455 4665 4370 5790 3120 4455 4566.13 0.57 0 -617 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 724 13.13 0.37 12 0.42 351.00 12485.00 5460 20240418 -15.57 4175 20250203 10.42 4735 -2.64 20250305 4175 10.42 20250203 5460 -15.57 20240418 4175 10.42 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
6 20250307 120319 57 100.00 KOSDAQ 금속 N N N N N 4580 125 2 2.81 232531643 50949 207.57 4455 4665 4370 5790 3120 4455 4564.01 0.57 0 -729 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 719 13.05 0.37 12 0.32 351.00 12485.00 5460 20240418 -16.12 4175 20250203 9.70 4735 -3.27 20250305 4175 9.70 20250203 5460 -16.12 20240418 4175 9.70 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
7 20250307 110317 57 100.00 KOSDAQ 금속 N N N N N 4440 -15 5 -0.34 34834930 7854 32.00 4455 4455 4370 5790 3120 4455 4435.31 0.57 0 -147 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 697 12.65 0.36 12 0.05 351.00 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 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
8 20250307 100317 57 100.00 KOSDAQ 금속 N N N N N 4400 -55 5 -1.23 17758195 4011 16.34 4455 4455 4370 5790 3120 4455 4427.37 0.57 0 -207 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 691 12.54 0.35 12 0.03 351.00 12485.00 5460 20240418 -19.41 4175 20250203 5.39 4735 -7.07 20250305 4175 5.39 20250203 5460 -19.41 20240418 4175 5.39 20250203 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
9 20250307 090319 57 100.00 KOSDAQ 금속 N N N N N 4455 0 3 0.00 227205 51 0.21 4455 4455 4455 5790 3120 4455 4455.00 0.57 0 0 4545 4500 4460 4415 4375 4480 4395 86 1335 500 3200 5 1 15702890 700 12.69 0.36 12 0.00 351.00 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 0.37 N 017480 500 85 억 90240 N N 0 N 00 N
10 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
11 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
12 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