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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,120,2,2.01,795009725,131597,108.11,5960,6130,5900,7740,4180,5960,6041.12,2.41,0,25207,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,677,-126.67,1.72,12,1.18,-48.00,3543.00,14680,20240716,-58.58,4700,20241204,29.36,9040,-32.74,20250210,5430,11.97,20250102,14680,-58.58,20240716,4700,29.36,20241204,1.78,Y,059270,500,55 억,,268573,N,N,3571,N,00,N
20250411,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,120,2,2.01,773775105,128104,105.24,5960,6130,5900,7740,4180,5960,6040.21,2.41,0,25349,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,677,-126.67,1.72,12,1.15,-48.00,3543.00,14680,20240716,-58.58,4700,20241204,29.36,9040,-32.74,20250210,5430,11.97,20250102,14680,-58.58,20240716,4700,29.36,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,60,2,1.01,701733630,116228,95.48,5960,6130,5900,7740,4180,5960,6037.56,2.41,0,25555,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,671,-125.42,1.70,12,1.04,-48.00,3543.00,14680,20240716,-58.99,4700,20241204,28.09,9040,-33.41,20250210,5430,10.87,20250102,14680,-58.99,20240716,4700,28.09,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,130538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,120,2,2.01,573468890,94967,78.02,5960,6130,5900,7740,4180,5960,6038.61,2.41,0,23984,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,677,-126.67,1.72,12,0.85,-48.00,3543.00,14680,20240716,-58.58,4700,20241204,29.36,9040,-32.74,20250210,5430,11.97,20250102,14680,-58.58,20240716,4700,29.36,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,120,2,2.01,532155160,88161,72.43,5960,6130,5900,7740,4180,5960,6036.17,2.41,0,21972,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,677,-126.67,1.72,12,0.79,-48.00,3543.00,14680,20240716,-58.58,4700,20241204,29.36,9040,-32.74,20250210,5430,11.97,20250102,14680,-58.58,20240716,4700,29.36,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,90,2,1.51,413466860,68660,56.40,5960,6120,5900,7740,4180,5960,6021.95,2.41,0,18520,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,674,-126.04,1.71,12,0.62,-48.00,3543.00,14680,20240716,-58.79,4700,20241204,28.72,9040,-33.08,20250210,5430,11.42,20250102,14680,-58.79,20240716,4700,28.72,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,30,2,0.50,234980275,39164,32.17,5960,6080,5900,7740,4180,5960,5999.90,2.41,0,7442,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,667,-124.79,1.69,12,0.35,-48.00,3543.00,14680,20240716,-59.20,4700,20241204,27.45,9040,-33.74,20250210,5430,10.31,20250102,14680,-59.20,20240716,4700,27.45,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250411,090542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,110,2,1.85,52730025,8778,7.21,5960,6080,5900,7740,4180,5960,6007.07,2.41,0,4788,6153,6056,5963,5866,5773,6010,5820,56,1780,500,4170,10,1,11140799,676,-126.46,1.71,12,0.08,-48.00,3543.00,14680,20240716,-58.65,4700,20241204,29.15,9040,-32.85,20250210,5430,11.79,20250102,14680,-58.65,20240716,4700,29.15,20241204,1.78,Y,059270,500,55 억,,268573,N,N,864,N,00,N
20250410,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,150,2,2.58,716171035,120006,54.69,6000,6060,5870,7550,4070,5810,5967.79,2.31,0,11412,6290,6050,5750,5510,5210,6170,5630,56,1740,500,4060,10,1,11140799,664,-124.17,1.68,12,1.08,-48.00,3543.00,14680,20240716,-59.40,4700,20241204,26.81,9040,-34.07,20250210,5430,9.76,20250102,14680,-59.40,20240716,4700,26.81,20241204,1.70,Y,059270,500,55 억,,257090,N,N,864,N,00,N
20250410,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,170,2,2.93,692631915,116061,52.90,6000,6060,5870,7550,4070,5810,5967.83,2.31,0,10200,6290,6050,5750,5510,5210,6170,5630,56,1740,500,4060,10,1,11140799,666,-124.58,1.69,12,1.04,-48.00,3543.00,14680,20240716,-59.26,4700,20241204,27.23,9040,-33.85,20250210,5430,10.13,20250102,14680,-59.26,20240716,4700,27.23,20241204,1.70,Y,059270,500,55 억,,257090,N,N,5743,N,00,N
20250410,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,200,2,3.44,621746370,104224,47.50,6000,6060,5870,7550,4070,5810,5965.48,2.31,0,3813,6290,6050,5750,5510,5210,6170,5630,56,1740,500,4060,10,1,11140799,670,-125.21,1.70,12,0.94,-48.00,3543.00,14680,20240716,-59.06,4700,20241204,27.87,9040,-33.52,20250210,5430,10.68,20250102,14680,-59.06,20240716,4700,27.87,20241204,1.70,Y,059270,500,55 억,,257090,N,N,5743,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 20250411 160533 57 100.00 KOSDAQ 금속 N N N N N 6080 120 2 2.01 795009725 131597 108.11 5960 6130 5900 7740 4180 5960 6041.12 2.41 0 25207 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 677 -126.67 1.72 12 1.18 -48.00 3543.00 14680 20240716 -58.58 4700 20241204 29.36 9040 -32.74 20250210 5430 11.97 20250102 14680 -58.58 20240716 4700 29.36 20241204 1.78 Y 059270 500 55 억 268573 N N 3571 N 00 N
3 20250411 150537 57 100.00 KOSDAQ 금속 N N N N N 6080 120 2 2.01 773775105 128104 105.24 5960 6130 5900 7740 4180 5960 6040.21 2.41 0 25349 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 677 -126.67 1.72 12 1.15 -48.00 3543.00 14680 20240716 -58.58 4700 20241204 29.36 9040 -32.74 20250210 5430 11.97 20250102 14680 -58.58 20240716 4700 29.36 20241204 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
4 20250411 140537 57 100.00 KOSDAQ 금속 N N N N N 6020 60 2 1.01 701733630 116228 95.48 5960 6130 5900 7740 4180 5960 6037.56 2.41 0 25555 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 671 -125.42 1.70 12 1.04 -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 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
5 20250411 130538 57 100.00 KOSDAQ 금속 N N N N N 6080 120 2 2.01 573468890 94967 78.02 5960 6130 5900 7740 4180 5960 6038.61 2.41 0 23984 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 677 -126.67 1.72 12 0.85 -48.00 3543.00 14680 20240716 -58.58 4700 20241204 29.36 9040 -32.74 20250210 5430 11.97 20250102 14680 -58.58 20240716 4700 29.36 20241204 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
6 20250411 120538 57 100.00 KOSDAQ 금속 N N N N N 6080 120 2 2.01 532155160 88161 72.43 5960 6130 5900 7740 4180 5960 6036.17 2.41 0 21972 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 677 -126.67 1.72 12 0.79 -48.00 3543.00 14680 20240716 -58.58 4700 20241204 29.36 9040 -32.74 20250210 5430 11.97 20250102 14680 -58.58 20240716 4700 29.36 20241204 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
7 20250411 110537 57 100.00 KOSDAQ 금속 N N N N N 6050 90 2 1.51 413466860 68660 56.40 5960 6120 5900 7740 4180 5960 6021.95 2.41 0 18520 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 674 -126.04 1.71 12 0.62 -48.00 3543.00 14680 20240716 -58.79 4700 20241204 28.72 9040 -33.08 20250210 5430 11.42 20250102 14680 -58.79 20240716 4700 28.72 20241204 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
8 20250411 100538 57 100.00 KOSDAQ 금속 N N N N N 5990 30 2 0.50 234980275 39164 32.17 5960 6080 5900 7740 4180 5960 5999.90 2.41 0 7442 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 667 -124.79 1.69 12 0.35 -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 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
9 20250411 090542 57 100.00 KOSDAQ 금속 N N N N N 6070 110 2 1.85 52730025 8778 7.21 5960 6080 5900 7740 4180 5960 6007.07 2.41 0 4788 6153 6056 5963 5866 5773 6010 5820 56 1780 500 4170 10 1 11140799 676 -126.46 1.71 12 0.08 -48.00 3543.00 14680 20240716 -58.65 4700 20241204 29.15 9040 -32.85 20250210 5430 11.79 20250102 14680 -58.65 20240716 4700 29.15 20241204 1.78 Y 059270 500 55 억 268573 N N 864 N 00 N
10 20250410 160535 57 100.00 KOSDAQ 금속 N N N N N 5960 150 2 2.58 716171035 120006 54.69 6000 6060 5870 7550 4070 5810 5967.79 2.31 0 11412 6290 6050 5750 5510 5210 6170 5630 56 1740 500 4060 10 1 11140799 664 -124.17 1.68 12 1.08 -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 1.70 Y 059270 500 55 억 257090 N N 864 N 00 N
11 20250410 150537 57 100.00 KOSDAQ 금속 N N N N N 5980 170 2 2.93 692631915 116061 52.90 6000 6060 5870 7550 4070 5810 5967.83 2.31 0 10200 6290 6050 5750 5510 5210 6170 5630 56 1740 500 4060 10 1 11140799 666 -124.58 1.69 12 1.04 -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 1.70 Y 059270 500 55 억 257090 N N 5743 N 00 N
12 20250410 140536 57 100.00 KOSDAQ 금속 N N N N N 6010 200 2 3.44 621746370 104224 47.50 6000 6060 5870 7550 4070 5810 5965.48 2.31 0 3813 6290 6050 5750 5510 5210 6170 5630 56 1740 500 4060 10 1 11140799 670 -125.21 1.70 12 0.94 -48.00 3543.00 14680 20240716 -59.06 4700 20241204 27.87 9040 -33.52 20250210 5430 10.68 20250102 14680 -59.06 20240716 4700 27.87 20241204 1.70 Y 059270 500 55 억 257090 N N 5743 N 00 N