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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059270/price/prices-20250501.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
20250516,160455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-80,5,-1.23,1384657755,210664,103.85,6550,6790,6390,8450,4550,6500,6572.87,1.68,0,-12227,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,715,-133.75,1.81,12,1.89,-48.00,3543.00,14680,20240716,-56.27,4700,20241204,36.60,9040,-28.98,20250210,5430,18.23,20250102,14680,-56.27,20240716,4700,36.60,20241204,1.79,Y,059270,500,55 억,,187271,N,N,18305,N,00,N
20250516,150500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-100,5,-1.54,1357508915,206439,101.77,6550,6790,6390,8450,4550,6500,6575.84,1.68,0,-10416,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,713,-133.33,1.81,12,1.85,-48.00,3543.00,14680,20240716,-56.40,4700,20241204,36.17,9040,-29.20,20250210,5430,17.86,20250102,14680,-56.40,20240716,4700,36.17,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,140458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-60,5,-0.92,1230143655,186590,91.98,6550,6790,6410,8450,4550,6500,6592.76,1.68,0,-7039,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,717,-134.17,1.82,12,1.67,-48.00,3543.00,14680,20240716,-56.13,4700,20241204,37.02,9040,-28.76,20250210,5430,18.60,20250102,14680,-56.13,20240716,4700,37.02,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,130457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-10,5,-0.15,1150226840,174189,85.87,6550,6790,6410,8450,4550,6500,6603.33,1.68,0,-4412,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,723,-135.21,1.83,12,1.56,-48.00,3543.00,14680,20240716,-55.79,4700,20241204,38.09,9040,-28.21,20250210,5430,19.52,20250102,14680,-55.79,20240716,4700,38.09,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,120457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,30,2,0.46,1032803390,156089,76.95,6550,6790,6410,8450,4550,6500,6616.76,1.68,0,-4257,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,727,-136.04,1.84,12,1.40,-48.00,3543.00,14680,20240716,-55.52,4700,20241204,38.94,9040,-27.77,20250210,5430,20.26,20250102,14680,-55.52,20240716,4700,38.94,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,110442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,70,2,1.08,881634760,133204,65.66,6550,6790,6410,8450,4550,6500,6618.68,1.68,0,-3774,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,732,-136.88,1.85,12,1.20,-48.00,3543.00,14680,20240716,-55.25,4700,20241204,39.79,9040,-27.32,20250210,5430,20.99,20250102,14680,-55.25,20240716,4700,39.79,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,100501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-30,5,-0.46,679925020,102313,50.44,6550,6790,6460,8450,4550,6500,6645.54,1.68,0,-1540,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,721,-134.79,1.83,12,0.92,-48.00,3543.00,14680,20240716,-55.93,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14680,-55.93,20240716,4700,37.66,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250516,090459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,160,2,2.46,77385190,11726,5.78,6550,6660,6510,8450,4550,6500,6599.45,1.68,0,3872,7073,6786,6643,6356,6213,6715,6285,56,1950,500,4550,10,1,11140799,742,-138.75,1.88,12,0.11,-48.00,3543.00,14680,20240716,-54.63,4700,20241204,41.70,9040,-26.33,20250210,5430,22.65,20250102,14680,-54.63,20240716,4700,41.70,20241204,1.79,Y,059270,500,55 억,,187271,N,N,8031,N,00,N
20250515,160532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-320,5,-4.69,1340518415,201647,44.96,6930,6930,6500,8860,4780,6820,6647.93,2.10,0,-53936,7146,6982,6766,6602,6386,7065,6685,56,2040,500,4770,10,1,11140799,724,-135.42,1.83,12,1.81,-48.00,3543.00,14680,20240716,-55.72,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,14680,-55.72,20240716,4700,38.30,20241204,1.96,Y,059270,500,55 억,,233861,N,N,8031,N,00,N
20250515,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-280,5,-4.11,1280819745,192490,42.92,6930,6930,6500,8860,4780,6820,6653.95,2.10,0,-49980,7146,6982,6766,6602,6386,7065,6685,56,2040,500,4770,10,1,11140799,729,-136.25,1.85,12,1.73,-48.00,3543.00,14680,20240716,-55.45,4700,20241204,39.15,9040,-27.65,20250210,5430,20.44,20250102,14680,-55.45,20240716,4700,39.15,20241204,1.96,Y,059270,500,55 억,,233861,N,N,9769,N,00,N
20250515,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-240,5,-3.52,1095626715,164140,36.60,6930,6930,6560,8860,4780,6820,6674.95,2.10,0,-47504,7146,6982,6766,6602,6386,7065,6685,56,2040,500,4770,10,1,11140799,733,-137.08,1.86,12,1.47,-48.00,3543.00,14680,20240716,-55.18,4700,20241204,40.00,9040,-27.21,20250210,5430,21.18,20250102,14680,-55.18,20240716,4700,40.00,20241204,1.96,Y,059270,500,55 억,,233861,N,N,9769,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 20250516 160455 57 100.00 KOSDAQ 금속 N N N N N 6420 -80 5 -1.23 1384657755 210664 103.85 6550 6790 6390 8450 4550 6500 6572.87 1.68 0 -12227 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 715 -133.75 1.81 12 1.89 -48.00 3543.00 14680 20240716 -56.27 4700 20241204 36.60 9040 -28.98 20250210 5430 18.23 20250102 14680 -56.27 20240716 4700 36.60 20241204 1.79 Y 059270 500 55 억 187271 N N 18305 N 00 N
3 20250516 150500 57 100.00 KOSDAQ 금속 N N N N N 6400 -100 5 -1.54 1357508915 206439 101.77 6550 6790 6390 8450 4550 6500 6575.84 1.68 0 -10416 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 713 -133.33 1.81 12 1.85 -48.00 3543.00 14680 20240716 -56.40 4700 20241204 36.17 9040 -29.20 20250210 5430 17.86 20250102 14680 -56.40 20240716 4700 36.17 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
4 20250516 140458 57 100.00 KOSDAQ 금속 N N N N N 6440 -60 5 -0.92 1230143655 186590 91.98 6550 6790 6410 8450 4550 6500 6592.76 1.68 0 -7039 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 717 -134.17 1.82 12 1.67 -48.00 3543.00 14680 20240716 -56.13 4700 20241204 37.02 9040 -28.76 20250210 5430 18.60 20250102 14680 -56.13 20240716 4700 37.02 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
5 20250516 130457 57 100.00 KOSDAQ 금속 N N N N N 6490 -10 5 -0.15 1150226840 174189 85.87 6550 6790 6410 8450 4550 6500 6603.33 1.68 0 -4412 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 723 -135.21 1.83 12 1.56 -48.00 3543.00 14680 20240716 -55.79 4700 20241204 38.09 9040 -28.21 20250210 5430 19.52 20250102 14680 -55.79 20240716 4700 38.09 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
6 20250516 120457 57 100.00 KOSDAQ 금속 N N N N N 6530 30 2 0.46 1032803390 156089 76.95 6550 6790 6410 8450 4550 6500 6616.76 1.68 0 -4257 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 727 -136.04 1.84 12 1.40 -48.00 3543.00 14680 20240716 -55.52 4700 20241204 38.94 9040 -27.77 20250210 5430 20.26 20250102 14680 -55.52 20240716 4700 38.94 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
7 20250516 110442 57 100.00 KOSDAQ 금속 N N N N N 6570 70 2 1.08 881634760 133204 65.66 6550 6790 6410 8450 4550 6500 6618.68 1.68 0 -3774 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 732 -136.88 1.85 12 1.20 -48.00 3543.00 14680 20240716 -55.25 4700 20241204 39.79 9040 -27.32 20250210 5430 20.99 20250102 14680 -55.25 20240716 4700 39.79 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
8 20250516 100501 57 100.00 KOSDAQ 금속 N N N N N 6470 -30 5 -0.46 679925020 102313 50.44 6550 6790 6460 8450 4550 6500 6645.54 1.68 0 -1540 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 721 -134.79 1.83 12 0.92 -48.00 3543.00 14680 20240716 -55.93 4700 20241204 37.66 9040 -28.43 20250210 5430 19.15 20250102 14680 -55.93 20240716 4700 37.66 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
9 20250516 090459 57 100.00 KOSDAQ 금속 N N N N N 6660 160 2 2.46 77385190 11726 5.78 6550 6660 6510 8450 4550 6500 6599.45 1.68 0 3872 7073 6786 6643 6356 6213 6715 6285 56 1950 500 4550 10 1 11140799 742 -138.75 1.88 12 0.11 -48.00 3543.00 14680 20240716 -54.63 4700 20241204 41.70 9040 -26.33 20250210 5430 22.65 20250102 14680 -54.63 20240716 4700 41.70 20241204 1.79 Y 059270 500 55 억 187271 N N 8031 N 00 N
10 20250515 160532 57 100.00 KOSDAQ 금속 N N N N N 6500 -320 5 -4.69 1340518415 201647 44.96 6930 6930 6500 8860 4780 6820 6647.93 2.10 0 -53936 7146 6982 6766 6602 6386 7065 6685 56 2040 500 4770 10 1 11140799 724 -135.42 1.83 12 1.81 -48.00 3543.00 14680 20240716 -55.72 4700 20241204 38.30 9040 -28.10 20250210 5430 19.71 20250102 14680 -55.72 20240716 4700 38.30 20241204 1.96 Y 059270 500 55 억 233861 N N 8031 N 00 N
11 20250515 150537 57 100.00 KOSDAQ 금속 N N N N N 6540 -280 5 -4.11 1280819745 192490 42.92 6930 6930 6500 8860 4780 6820 6653.95 2.10 0 -49980 7146 6982 6766 6602 6386 7065 6685 56 2040 500 4770 10 1 11140799 729 -136.25 1.85 12 1.73 -48.00 3543.00 14680 20240716 -55.45 4700 20241204 39.15 9040 -27.65 20250210 5430 20.44 20250102 14680 -55.45 20240716 4700 39.15 20241204 1.96 Y 059270 500 55 억 233861 N N 9769 N 00 N
12 20250515 140538 57 100.00 KOSDAQ 금속 N N N N N 6580 -240 5 -3.52 1095626715 164140 36.60 6930 6930 6560 8860 4780 6820 6674.95 2.10 0 -47504 7146 6982 6766 6602 6386 7065 6685 56 2040 500 4770 10 1 11140799 733 -137.08 1.86 12 1.47 -48.00 3543.00 14680 20240716 -55.18 4700 20241204 40.00 9040 -27.21 20250210 5430 21.18 20250102 14680 -55.18 20240716 4700 40.00 20241204 1.96 Y 059270 500 55 억 233861 N N 9769 N 00 N