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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059270/price/prices-20250401.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
20250407,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,-120,5,-2.00,1396593600,232450,124.68,6080,6260,5750,7780,4200,5990,6008.29,2.03,0,-26047,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,654,-122.29,1.66,12,2.09,-48.00,3543.00,14680,20240716,-60.01,4700,20241204,24.89,9040,-35.07,20250210,5430,8.10,20250102,14680,-60.01,20240716,4700,24.89,20241204,1.59,Y,059270,500,55 억,,225976,N,N,8973,N,00,N
20250407,150527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-50,5,-0.83,1343606980,223491,119.88,6080,6260,5750,7780,4200,5990,6011.92,2.03,0,-25533,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,662,-123.75,1.68,12,2.01,-48.00,3543.00,14680,20240716,-59.54,4700,20241204,26.38,9040,-34.29,20250210,5430,9.39,20250102,14680,-59.54,20240716,4700,26.38,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-30,5,-0.50,1222591905,203092,108.94,6080,6260,5750,7780,4200,5990,6019.92,2.03,0,-20860,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,664,-124.17,1.68,12,1.82,-48.00,3543.00,14680,20240716,-59.40,4700,20241204,26.81,9040,-34.07,20250210,5430,9.76,20250102,14680,-59.40,20240716,4700,26.81,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,130523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,70,2,1.17,1089739185,180970,97.07,6080,6260,5750,7780,4200,5990,6021.69,2.03,0,-19925,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,675,-126.25,1.71,12,1.62,-48.00,3543.00,14680,20240716,-58.72,4700,20241204,28.94,9040,-32.96,20250210,5430,11.60,20250102,14680,-58.72,20240716,4700,28.94,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,120524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,160,2,2.67,908829050,151105,81.05,6080,6260,5750,7780,4200,5990,6014.58,2.03,0,-13005,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,685,-128.12,1.74,12,1.36,-48.00,3543.00,14680,20240716,-58.11,4700,20241204,30.85,9040,-31.97,20250210,5430,13.26,20250102,14680,-58.11,20240716,4700,30.85,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,30,2,0.50,776086550,129341,69.38,6080,6260,5750,7780,4200,5990,6000.33,2.03,0,-15974,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,671,-125.42,1.70,12,1.16,-48.00,3543.00,14680,20240716,-58.99,4700,20241204,28.09,9040,-33.41,20250210,5430,10.87,20250102,14680,-58.99,20240716,4700,28.09,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,120,2,2.00,469836080,78608,42.16,6080,6260,5750,7780,4200,5990,5976.92,2.03,0,-18128,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,681,-127.29,1.72,12,0.71,-48.00,3543.00,14680,20240716,-58.38,4700,20241204,30.00,9040,-32.41,20250210,5430,12.52,20250102,14680,-58.38,20240716,4700,30.00,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250407,090525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-160,5,-2.67,88467620,14807,7.94,6080,6090,5800,7780,4200,5990,5974.53,2.03,0,-3944,6330,6160,5870,5700,5410,6245,5785,56,1790,500,4190,10,1,11140799,650,-121.46,1.65,12,0.13,-48.00,3543.00,14680,20240716,-60.29,4700,20241204,24.04,9040,-35.51,20250210,5430,7.37,20250102,14680,-60.29,20240716,4700,24.04,20241204,1.59,Y,059270,500,55 억,,225976,N,N,4241,N,00,N
20250404,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,190,2,3.28,1096622395,186239,189.47,5790,6040,5580,7540,4060,5800,5888.25,1.89,0,16224,6086,5942,5686,5542,5286,6015,5615,56,1740,500,4060,10,1,11140799,667,-124.79,1.69,12,1.67,-48.00,3543.00,14680,20240716,-59.20,4700,20241204,27.45,9040,-33.74,20250210,5430,10.31,20250102,14680,-59.20,20240716,4700,27.45,20241204,1.50,Y,059270,500,55 억,,210515,N,N,4241,N,00,N
20250404,150527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,180,2,3.10,1059892065,180092,183.21,5790,6040,5580,7540,4060,5800,5885.28,1.89,0,13518,6086,5942,5686,5542,5286,6015,5615,56,1740,500,4060,10,1,11140799,666,-124.58,1.69,12,1.62,-48.00,3543.00,14680,20240716,-59.26,4700,20241204,27.23,9040,-33.85,20250210,5430,10.13,20250102,14680,-59.26,20240716,4700,27.23,20241204,1.50,Y,059270,500,55 억,,210515,N,N,3208,N,00,N
20250404,140529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,90,2,1.55,915748780,156005,158.71,5790,6040,5580,7540,4060,5800,5870.00,1.89,0,4340,6086,5942,5686,5542,5286,6015,5615,56,1740,500,4060,10,1,11140799,656,-122.71,1.66,12,1.40,-48.00,3543.00,14680,20240716,-59.88,4700,20241204,25.32,9040,-34.85,20250210,5430,8.47,20250102,14680,-59.88,20240716,4700,25.32,20241204,1.50,Y,059270,500,55 억,,210515,N,N,3208,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 20250407 160523 57 100.00 KOSDAQ 금속 N N N N N 5870 -120 5 -2.00 1396593600 232450 124.68 6080 6260 5750 7780 4200 5990 6008.29 2.03 0 -26047 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 654 -122.29 1.66 12 2.09 -48.00 3543.00 14680 20240716 -60.01 4700 20241204 24.89 9040 -35.07 20250210 5430 8.10 20250102 14680 -60.01 20240716 4700 24.89 20241204 1.59 Y 059270 500 55 억 225976 N N 8973 N 00 N
3 20250407 150527 57 100.00 KOSDAQ 금속 N N N N N 5940 -50 5 -0.83 1343606980 223491 119.88 6080 6260 5750 7780 4200 5990 6011.92 2.03 0 -25533 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 662 -123.75 1.68 12 2.01 -48.00 3543.00 14680 20240716 -59.54 4700 20241204 26.38 9040 -34.29 20250210 5430 9.39 20250102 14680 -59.54 20240716 4700 26.38 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
4 20250407 140525 57 100.00 KOSDAQ 금속 N N N N N 5960 -30 5 -0.50 1222591905 203092 108.94 6080 6260 5750 7780 4200 5990 6019.92 2.03 0 -20860 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 664 -124.17 1.68 12 1.82 -48.00 3543.00 14680 20240716 -59.40 4700 20241204 26.81 9040 -34.07 20250210 5430 9.76 20250102 14680 -59.40 20240716 4700 26.81 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
5 20250407 130523 57 100.00 KOSDAQ 금속 N N N N N 6060 70 2 1.17 1089739185 180970 97.07 6080 6260 5750 7780 4200 5990 6021.69 2.03 0 -19925 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 675 -126.25 1.71 12 1.62 -48.00 3543.00 14680 20240716 -58.72 4700 20241204 28.94 9040 -32.96 20250210 5430 11.60 20250102 14680 -58.72 20240716 4700 28.94 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
6 20250407 120524 57 100.00 KOSDAQ 금속 N N N N N 6150 160 2 2.67 908829050 151105 81.05 6080 6260 5750 7780 4200 5990 6014.58 2.03 0 -13005 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 685 -128.12 1.74 12 1.36 -48.00 3543.00 14680 20240716 -58.11 4700 20241204 30.85 9040 -31.97 20250210 5430 13.26 20250102 14680 -58.11 20240716 4700 30.85 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
7 20250407 110524 57 100.00 KOSDAQ 금속 N N N N N 6020 30 2 0.50 776086550 129341 69.38 6080 6260 5750 7780 4200 5990 6000.33 2.03 0 -15974 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 671 -125.42 1.70 12 1.16 -48.00 3543.00 14680 20240716 -58.99 4700 20241204 28.09 9040 -33.41 20250210 5430 10.87 20250102 14680 -58.99 20240716 4700 28.09 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
8 20250407 100524 57 100.00 KOSDAQ 금속 N N N N N 6110 120 2 2.00 469836080 78608 42.16 6080 6260 5750 7780 4200 5990 5976.92 2.03 0 -18128 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 681 -127.29 1.72 12 0.71 -48.00 3543.00 14680 20240716 -58.38 4700 20241204 30.00 9040 -32.41 20250210 5430 12.52 20250102 14680 -58.38 20240716 4700 30.00 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
9 20250407 090525 57 100.00 KOSDAQ 금속 N N N N N 5830 -160 5 -2.67 88467620 14807 7.94 6080 6090 5800 7780 4200 5990 5974.53 2.03 0 -3944 6330 6160 5870 5700 5410 6245 5785 56 1790 500 4190 10 1 11140799 650 -121.46 1.65 12 0.13 -48.00 3543.00 14680 20240716 -60.29 4700 20241204 24.04 9040 -35.51 20250210 5430 7.37 20250102 14680 -60.29 20240716 4700 24.04 20241204 1.59 Y 059270 500 55 억 225976 N N 4241 N 00 N
10 20250404 160522 57 100.00 KOSDAQ 금속 N N N N N 5990 190 2 3.28 1096622395 186239 189.47 5790 6040 5580 7540 4060 5800 5888.25 1.89 0 16224 6086 5942 5686 5542 5286 6015 5615 56 1740 500 4060 10 1 11140799 667 -124.79 1.69 12 1.67 -48.00 3543.00 14680 20240716 -59.20 4700 20241204 27.45 9040 -33.74 20250210 5430 10.31 20250102 14680 -59.20 20240716 4700 27.45 20241204 1.50 Y 059270 500 55 억 210515 N N 4241 N 00 N
11 20250404 150527 57 100.00 KOSDAQ 금속 N N N N N 5980 180 2 3.10 1059892065 180092 183.21 5790 6040 5580 7540 4060 5800 5885.28 1.89 0 13518 6086 5942 5686 5542 5286 6015 5615 56 1740 500 4060 10 1 11140799 666 -124.58 1.69 12 1.62 -48.00 3543.00 14680 20240716 -59.26 4700 20241204 27.23 9040 -33.85 20250210 5430 10.13 20250102 14680 -59.26 20240716 4700 27.23 20241204 1.50 Y 059270 500 55 억 210515 N N 3208 N 00 N
12 20250404 140529 57 100.00 KOSDAQ 금속 N N N N N 5890 90 2 1.55 915748780 156005 158.71 5790 6040 5580 7540 4060 5800 5870.00 1.89 0 4340 6086 5942 5686 5542 5286 6015 5615 56 1740 500 4060 10 1 11140799 656 -122.71 1.66 12 1.40 -48.00 3543.00 14680 20240716 -59.88 4700 20241204 25.32 9040 -34.85 20250210 5430 8.47 20250102 14680 -59.88 20240716 4700 25.32 20241204 1.50 Y 059270 500 55 억 210515 N N 3208 N 00 N