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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059270/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
20250312,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-80,5,-1.15,807402175,116162,80.03,7150,7150,6880,9070,4890,6980,6950.66,0.44,0,-11965,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,769,-97.18,1.89,12,1.04,-71.00,3656.00,18050,20240228,-61.77,4700,20241204,46.81,9040,-23.67,20250210,5430,27.07,20250102,15360,-55.08,20240318,4700,46.81,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-80,5,-1.15,773567055,111257,76.65,7150,7150,6890,9070,4890,6980,6952.97,0.44,0,-11814,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,769,-97.18,1.89,12,1.00,-71.00,3656.00,18050,20240228,-61.77,4700,20241204,46.81,9040,-23.67,20250210,5430,27.07,20250102,15360,-55.08,20240318,4700,46.81,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6935,-45,5,-0.64,626514430,89977,61.99,7150,7150,6920,9070,4890,6980,6963.05,0.44,0,-4923,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,773,-97.68,1.90,12,0.81,-71.00,3656.00,18050,20240228,-61.58,4700,20241204,47.55,9040,-23.29,20250210,5430,27.72,20250102,15360,-54.85,20240318,4700,47.55,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,-20,5,-0.29,539458695,77415,53.33,7150,7150,6920,9070,4890,6980,6968.40,0.44,0,-4264,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,775,-98.03,1.90,12,0.69,-71.00,3656.00,18050,20240228,-61.44,4700,20241204,48.09,9040,-23.01,20250210,5430,28.18,20250102,15360,-54.69,20240318,4700,48.09,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,-30,5,-0.43,478081745,68572,47.24,7150,7150,6920,9070,4890,6980,6971.97,0.44,0,-4338,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,774,-97.89,1.90,12,0.62,-71.00,3656.00,18050,20240228,-61.50,4700,20241204,47.87,9040,-23.12,20250210,5430,27.99,20250102,15360,-54.75,20240318,4700,47.87,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,110543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,10,2,0.14,403932465,57919,39.90,7150,7150,6920,9070,4890,6980,6974.09,0.44,0,-1094,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,779,-98.45,1.91,12,0.52,-71.00,3656.00,18050,20240228,-61.27,4700,20241204,48.72,9040,-22.68,20250210,5430,28.73,20250102,15360,-54.49,20240318,4700,48.72,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,-20,5,-0.29,340912505,48900,33.69,7150,7150,6920,9070,4890,6980,6971.63,0.44,0,833,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,775,-98.03,1.90,12,0.44,-71.00,3656.00,18050,20240228,-61.44,4700,20241204,48.09,9040,-23.01,20250210,5430,28.18,20250102,15360,-54.69,20240318,4700,48.09,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,090548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,20,2,0.29,32153640,4569,3.15,7150,7150,6990,9070,4890,6980,7037.35,0.44,0,-2055,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,780,-98.59,1.91,12,0.04,-71.00,3656.00,18050,20240228,-61.22,4700,20241204,48.94,9040,-22.57,20250210,5430,28.91,20250102,15360,-54.43,20240318,4700,48.94,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250311,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-70,5,-0.99,981089860,142661,126.55,6760,7050,6620,9160,4940,7050,6877.01,0.31,0,14843,7463,7256,7143,6936,6823,7200,6880,56,2110,500,4930,10,1,11140799,778,-98.31,1.91,12,1.28,-71.00,3656.00,18080,20240227,-61.39,4700,20241204,48.51,9040,-22.79,20250210,5430,28.55,20250102,15360,-54.56,20240318,4700,48.51,20241204,1.47,N,059270,500,55 억,,34163,N,N,0,N,00,N
20250311,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-110,5,-1.56,952870600,138621,122.97,6760,7050,6620,9160,4940,7050,6873.93,0.31,0,15633,7463,7256,7143,6936,6823,7200,6880,56,2110,500,4930,10,1,11140799,773,-97.75,1.90,12,1.24,-71.00,3656.00,18080,20240227,-61.62,4700,20241204,47.66,9040,-23.23,20250210,5430,27.81,20250102,15360,-54.82,20240318,4700,47.66,20241204,1.47,N,059270,500,55 억,,34163,N,N,0,N,00,N
20250311,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,0,3,0.00,865084265,126076,111.84,6760,7050,6620,9160,4940,7050,6861.61,0.31,0,15568,7463,7256,7143,6936,6823,7200,6880,56,2110,500,4930,10,1,11140799,785,-99.30,1.93,12,1.13,-71.00,3656.00,18080,20240227,-61.01,4700,20241204,50.00,9040,-22.01,20250210,5430,29.83,20250102,15360,-54.10,20240318,4700,50.00,20241204,1.47,N,059270,500,55 억,,34163,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 20250312 160546 57 100.00 KOSDAQ 금속 N N N N N 6900 -80 5 -1.15 807402175 116162 80.03 7150 7150 6880 9070 4890 6980 6950.66 0.44 0 -11965 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 769 -97.18 1.89 12 1.04 -71.00 3656.00 18050 20240228 -61.77 4700 20241204 46.81 9040 -23.67 20250210 5430 27.07 20250102 15360 -55.08 20240318 4700 46.81 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
3 20250312 150547 57 100.00 KOSDAQ 금속 N N N N N 6900 -80 5 -1.15 773567055 111257 76.65 7150 7150 6890 9070 4890 6980 6952.97 0.44 0 -11814 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 769 -97.18 1.89 12 1.00 -71.00 3656.00 18050 20240228 -61.77 4700 20241204 46.81 9040 -23.67 20250210 5430 27.07 20250102 15360 -55.08 20240318 4700 46.81 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
4 20250312 140546 57 100.00 KOSDAQ 금속 N N N N N 6935 -45 5 -0.64 626514430 89977 61.99 7150 7150 6920 9070 4890 6980 6963.05 0.44 0 -4923 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 773 -97.68 1.90 12 0.81 -71.00 3656.00 18050 20240228 -61.58 4700 20241204 47.55 9040 -23.29 20250210 5430 27.72 20250102 15360 -54.85 20240318 4700 47.55 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
5 20250312 130546 57 100.00 KOSDAQ 금속 N N N N N 6960 -20 5 -0.29 539458695 77415 53.33 7150 7150 6920 9070 4890 6980 6968.40 0.44 0 -4264 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 775 -98.03 1.90 12 0.69 -71.00 3656.00 18050 20240228 -61.44 4700 20241204 48.09 9040 -23.01 20250210 5430 28.18 20250102 15360 -54.69 20240318 4700 48.09 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
6 20250312 120548 57 100.00 KOSDAQ 금속 N N N N N 6950 -30 5 -0.43 478081745 68572 47.24 7150 7150 6920 9070 4890 6980 6971.97 0.44 0 -4338 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 774 -97.89 1.90 12 0.62 -71.00 3656.00 18050 20240228 -61.50 4700 20241204 47.87 9040 -23.12 20250210 5430 27.99 20250102 15360 -54.75 20240318 4700 47.87 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
7 20250312 110543 57 100.00 KOSDAQ 금속 N N N N N 6990 10 2 0.14 403932465 57919 39.90 7150 7150 6920 9070 4890 6980 6974.09 0.44 0 -1094 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 779 -98.45 1.91 12 0.52 -71.00 3656.00 18050 20240228 -61.27 4700 20241204 48.72 9040 -22.68 20250210 5430 28.73 20250102 15360 -54.49 20240318 4700 48.72 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
8 20250312 100546 57 100.00 KOSDAQ 금속 N N N N N 6960 -20 5 -0.29 340912505 48900 33.69 7150 7150 6920 9070 4890 6980 6971.63 0.44 0 833 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 775 -98.03 1.90 12 0.44 -71.00 3656.00 18050 20240228 -61.44 4700 20241204 48.09 9040 -23.01 20250210 5430 28.18 20250102 15360 -54.69 20240318 4700 48.09 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
9 20250312 090548 57 100.00 KOSDAQ 금속 N N N N N 7000 20 2 0.29 32153640 4569 3.15 7150 7150 6990 9070 4890 6980 7037.35 0.44 0 -2055 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 780 -98.59 1.91 12 0.04 -71.00 3656.00 18050 20240228 -61.22 4700 20241204 48.94 9040 -22.57 20250210 5430 28.91 20250102 15360 -54.43 20240318 4700 48.94 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
10 20250311 160540 57 100.00 KOSDAQ 금속 N N N N N 6980 -70 5 -0.99 981089860 142661 126.55 6760 7050 6620 9160 4940 7050 6877.01 0.31 0 14843 7463 7256 7143 6936 6823 7200 6880 56 2110 500 4930 10 1 11140799 778 -98.31 1.91 12 1.28 -71.00 3656.00 18080 20240227 -61.39 4700 20241204 48.51 9040 -22.79 20250210 5430 28.55 20250102 15360 -54.56 20240318 4700 48.51 20241204 1.47 N 059270 500 55 억 34163 N N 0 N 00 N
11 20250311 150544 57 100.00 KOSDAQ 금속 N N N N N 6940 -110 5 -1.56 952870600 138621 122.97 6760 7050 6620 9160 4940 7050 6873.93 0.31 0 15633 7463 7256 7143 6936 6823 7200 6880 56 2110 500 4930 10 1 11140799 773 -97.75 1.90 12 1.24 -71.00 3656.00 18080 20240227 -61.62 4700 20241204 47.66 9040 -23.23 20250210 5430 27.81 20250102 15360 -54.82 20240318 4700 47.66 20241204 1.47 N 059270 500 55 억 34163 N N 0 N 00 N
12 20250311 140544 57 100.00 KOSDAQ 금속 N N N N N 7050 0 3 0.00 865084265 126076 111.84 6760 7050 6620 9160 4940 7050 6861.61 0.31 0 15568 7463 7256 7143 6936 6823 7200 6880 56 2110 500 4930 10 1 11140799 785 -99.30 1.93 12 1.13 -71.00 3656.00 18080 20240227 -61.01 4700 20241204 50.00 9040 -22.01 20250210 5430 29.83 20250102 15360 -54.10 20240318 4700 50.00 20241204 1.47 N 059270 500 55 억 34163 N N 0 N 00 N