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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,-30,5,-0.45,486381680,72626,59.33,6820,6820,6670,8710,4690,6700,6697.42,0.73,0,-5349,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,743,-93.94,1.82,12,0.65,-71.00,3656.00,15360,20240318,-56.58,4700,20241204,41.91,9040,-26.22,20250210,5430,22.84,20250102,15360,-56.58,20240318,4700,41.91,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,434878580,64918,53.03,6820,6820,6670,8710,4690,6700,6698.89,0.73,0,-4808,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,744,-94.08,1.83,12,0.58,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,344677590,51427,42.01,6820,6820,6670,8710,4690,6700,6702.27,0.73,0,-4155,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,744,-94.08,1.83,12,0.46,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,130555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,10,2,0.15,229057195,34156,27.90,6820,6820,6670,8710,4690,6700,6706.21,0.73,0,-1952,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,748,-94.51,1.84,12,0.31,-71.00,3656.00,15360,20240318,-56.32,4700,20241204,42.77,9040,-25.77,20250210,5430,23.57,20250102,15360,-56.32,20240318,4700,42.77,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,120555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,10,2,0.15,203452635,30339,24.78,6820,6820,6670,8710,4690,6700,6705.98,0.73,0,-1845,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,748,-94.51,1.84,12,0.27,-71.00,3656.00,15360,20240318,-56.32,4700,20241204,42.77,9040,-25.77,20250210,5430,23.57,20250102,15360,-56.32,20240318,4700,42.77,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,20,2,0.30,173067750,25819,21.09,6820,6820,6670,8710,4690,6700,6703.12,0.73,0,-2341,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,749,-94.65,1.84,12,0.23,-71.00,3656.00,15360,20240318,-56.25,4700,20241204,42.98,9040,-25.66,20250210,5430,23.76,20250102,15360,-56.25,20240318,4700,42.98,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,-10,5,-0.15,104428770,15552,12.70,6820,6820,6670,8710,4690,6700,6714.81,0.73,0,-3992,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,745,-94.23,1.83,12,0.14,-71.00,3656.00,15360,20240318,-56.45,4700,20241204,42.34,9040,-26.00,20250210,5430,23.20,20250102,15360,-56.45,20240318,4700,42.34,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250318,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,20,2,0.30,28267840,4196,3.43,6820,6820,6720,8710,4690,6700,6736.85,0.73,0,-3113,6926,6812,6726,6612,6526,6770,6570,56,2010,500,4690,10,1,11140799,749,-94.65,1.84,12,0.04,-71.00,3656.00,15360,20240318,-56.25,4700,20241204,42.98,9040,-25.66,20250210,5430,23.76,20250102,15360,-56.25,20240318,4700,42.98,20241204,1.49,N,059270,500,55 억,,81257,N,N,0,N,00,N
20250317,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,20,2,0.30,819066955,121547,90.58,6820,6840,6640,8680,4680,6680,6738.69,0.68,0,6355,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,746,-94.37,1.83,12,1.09,-71.00,3656.00,15360,20240318,-56.38,4700,20241204,42.55,9040,-25.88,20250210,5430,23.39,20250102,15360,-56.38,20240318,4700,42.55,20241204,1.53,N,059270,500,55 억,,75934,N,N,0,N,00,N
20250317,150553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,10,2,0.15,756717915,112231,83.64,6820,6840,6640,8680,4680,6680,6742.50,0.68,0,7930,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,745,-94.23,1.83,12,1.01,-71.00,3656.00,15360,20240318,-56.45,4700,20241204,42.34,9040,-26.00,20250210,5430,23.20,20250102,15360,-56.45,20240318,4700,42.34,20241204,1.53,N,059270,500,55 억,,75934,N,N,0,N,00,N
20250317,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,60,2,0.90,664940240,98582,73.47,6820,6840,6640,8680,4680,6680,6745.05,0.68,0,3659,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,751,-94.93,1.84,12,0.88,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.53,N,059270,500,55 억,,75934,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 20250318 160555 57 100.00 KOSDAQ 금속 N N N N N 6670 -30 5 -0.45 486381680 72626 59.33 6820 6820 6670 8710 4690 6700 6697.42 0.73 0 -5349 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 743 -93.94 1.82 12 0.65 -71.00 3656.00 15360 20240318 -56.58 4700 20241204 41.91 9040 -26.22 20250210 5430 22.84 20250102 15360 -56.58 20240318 4700 41.91 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
3 20250318 150558 57 100.00 KOSDAQ 금속 N N N N N 6680 -20 5 -0.30 434878580 64918 53.03 6820 6820 6670 8710 4690 6700 6698.89 0.73 0 -4808 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 744 -94.08 1.83 12 0.58 -71.00 3656.00 15360 20240318 -56.51 4700 20241204 42.13 9040 -26.11 20250210 5430 23.02 20250102 15360 -56.51 20240318 4700 42.13 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
4 20250318 140556 57 100.00 KOSDAQ 금속 N N N N N 6680 -20 5 -0.30 344677590 51427 42.01 6820 6820 6670 8710 4690 6700 6702.27 0.73 0 -4155 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 744 -94.08 1.83 12 0.46 -71.00 3656.00 15360 20240318 -56.51 4700 20241204 42.13 9040 -26.11 20250210 5430 23.02 20250102 15360 -56.51 20240318 4700 42.13 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
5 20250318 130555 57 100.00 KOSDAQ 금속 N N N N N 6710 10 2 0.15 229057195 34156 27.90 6820 6820 6670 8710 4690 6700 6706.21 0.73 0 -1952 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 748 -94.51 1.84 12 0.31 -71.00 3656.00 15360 20240318 -56.32 4700 20241204 42.77 9040 -25.77 20250210 5430 23.57 20250102 15360 -56.32 20240318 4700 42.77 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
6 20250318 120555 57 100.00 KOSDAQ 금속 N N N N N 6710 10 2 0.15 203452635 30339 24.78 6820 6820 6670 8710 4690 6700 6705.98 0.73 0 -1845 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 748 -94.51 1.84 12 0.27 -71.00 3656.00 15360 20240318 -56.32 4700 20241204 42.77 9040 -25.77 20250210 5430 23.57 20250102 15360 -56.32 20240318 4700 42.77 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
7 20250318 110554 57 100.00 KOSDAQ 금속 N N N N N 6720 20 2 0.30 173067750 25819 21.09 6820 6820 6670 8710 4690 6700 6703.12 0.73 0 -2341 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 749 -94.65 1.84 12 0.23 -71.00 3656.00 15360 20240318 -56.25 4700 20241204 42.98 9040 -25.66 20250210 5430 23.76 20250102 15360 -56.25 20240318 4700 42.98 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
8 20250318 100556 57 100.00 KOSDAQ 금속 N N N N N 6690 -10 5 -0.15 104428770 15552 12.70 6820 6820 6670 8710 4690 6700 6714.81 0.73 0 -3992 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 745 -94.23 1.83 12 0.14 -71.00 3656.00 15360 20240318 -56.45 4700 20241204 42.34 9040 -26.00 20250210 5430 23.20 20250102 15360 -56.45 20240318 4700 42.34 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
9 20250318 090558 57 100.00 KOSDAQ 금속 N N N N N 6720 20 2 0.30 28267840 4196 3.43 6820 6820 6720 8710 4690 6700 6736.85 0.73 0 -3113 6926 6812 6726 6612 6526 6770 6570 56 2010 500 4690 10 1 11140799 749 -94.65 1.84 12 0.04 -71.00 3656.00 15360 20240318 -56.25 4700 20241204 42.98 9040 -25.66 20250210 5430 23.76 20250102 15360 -56.25 20240318 4700 42.98 20241204 1.49 N 059270 500 55 억 81257 N N 0 N 00 N
10 20250317 160554 57 100.00 KOSDAQ 금속 N N N N N 6700 20 2 0.30 819066955 121547 90.58 6820 6840 6640 8680 4680 6680 6738.69 0.68 0 6355 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 746 -94.37 1.83 12 1.09 -71.00 3656.00 15360 20240318 -56.38 4700 20241204 42.55 9040 -25.88 20250210 5430 23.39 20250102 15360 -56.38 20240318 4700 42.55 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N
11 20250317 150553 57 100.00 KOSDAQ 금속 N N N N N 6690 10 2 0.15 756717915 112231 83.64 6820 6840 6640 8680 4680 6680 6742.50 0.68 0 7930 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 745 -94.23 1.83 12 1.01 -71.00 3656.00 15360 20240318 -56.45 4700 20241204 42.34 9040 -26.00 20250210 5430 23.20 20250102 15360 -56.45 20240318 4700 42.34 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N
12 20250317 140555 57 100.00 KOSDAQ 금속 N N N N N 6740 60 2 0.90 664940240 98582 73.47 6820 6840 6640 8680 4680 6680 6745.05 0.68 0 3659 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 751 -94.93 1.84 12 0.88 -71.00 3656.00 15360 20240318 -56.12 4700 20241204 43.40 9040 -25.44 20250210 5430 24.13 20250102 15360 -56.12 20240318 4700 43.40 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N