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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,20,2,0.30,597323280,88462,65.92,6820,6840,6650,8680,4680,6680,6752.31,0.68,0,2734,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,746,-94.37,1.83,12,0.79,-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
20250317,120553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,80,2,1.20,464482530,68808,51.28,6820,6840,6650,8680,4680,6680,6750.41,0.68,0,-4431,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,753,-95.21,1.85,12,0.62,-71.00,3656.00,15360,20240318,-55.99,4700,20241204,43.83,9040,-25.22,20250210,5430,24.49,20250102,15360,-55.99,20240318,4700,43.83,20241204,1.53,N,059270,500,55 억,,75934,N,N,0,N,00,N
20250317,110555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,20,2,0.30,346674115,51249,38.19,6820,6840,6700,8680,4680,6680,6764.50,0.68,0,-9048,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,746,-94.37,1.83,12,0.46,-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
20250317,100554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,50,2,0.75,278904135,41170,30.68,6820,6840,6710,8680,4680,6680,6774.45,0.68,0,-7657,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,750,-94.79,1.84,12,0.37,-71.00,3656.00,15360,20240318,-56.18,4700,20241204,43.19,9040,-25.55,20250210,5430,23.94,20250102,15360,-56.18,20240318,4700,43.19,20241204,1.53,N,059270,500,55 억,,75934,N,N,0,N,00,N
20250317,090554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,70,2,1.05,107965995,15888,11.84,6820,6840,6740,8680,4680,6680,6795.44,0.68,0,-5261,7020,6850,6710,6540,6400,6935,6625,56,2000,500,4670,10,1,11140799,752,-95.07,1.85,12,0.14,-71.00,3656.00,15360,20240318,-56.05,4700,20241204,43.62,9040,-25.33,20250210,5430,24.31,20250102,15360,-56.05,20240318,4700,43.62,20241204,1.53,N,059270,500,55 억,,75934,N,N,0,N,00,N
20250314,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,0,3,0.00,889097525,131635,105.00,6600,6880,6570,8680,4680,6680,6754.35,0.46,0,25295,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,744,-94.08,1.83,12,1.18,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N
20250314,150556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,0,3,0.00,847363335,125385,100.02,6600,6880,6570,8680,4680,6680,6758.09,0.46,0,25717,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,744,-94.08,1.83,12,1.13,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.47,N,059270,500,55 억,,50776,N,N,0,N,00,N
20250314,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,90,2,1.35,738947955,109255,87.15,6600,6880,6570,8680,4680,6680,6763.52,0.46,0,25011,7146,6912,6796,6562,6446,6855,6505,56,2000,500,4670,10,1,11140799,754,-95.35,1.85,12,0.98,-71.00,3656.00,15360,20240318,-55.92,4700,20241204,44.04,9040,-25.11,20250210,5430,24.68,20250102,15360,-55.92,20240318,4700,44.04,20241204,1.47,N,059270,500,55 억,,50776,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 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
3 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
4 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
5 20250317 130553 57 100.00 KOSDAQ 금속 N N N N N 6700 20 2 0.30 597323280 88462 65.92 6820 6840 6650 8680 4680 6680 6752.31 0.68 0 2734 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 746 -94.37 1.83 12 0.79 -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
6 20250317 120553 57 100.00 KOSDAQ 금속 N N N N N 6760 80 2 1.20 464482530 68808 51.28 6820 6840 6650 8680 4680 6680 6750.41 0.68 0 -4431 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 753 -95.21 1.85 12 0.62 -71.00 3656.00 15360 20240318 -55.99 4700 20241204 43.83 9040 -25.22 20250210 5430 24.49 20250102 15360 -55.99 20240318 4700 43.83 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N
7 20250317 110555 57 100.00 KOSDAQ 금속 N N N N N 6700 20 2 0.30 346674115 51249 38.19 6820 6840 6700 8680 4680 6680 6764.50 0.68 0 -9048 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 746 -94.37 1.83 12 0.46 -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
8 20250317 100554 57 100.00 KOSDAQ 금속 N N N N N 6730 50 2 0.75 278904135 41170 30.68 6820 6840 6710 8680 4680 6680 6774.45 0.68 0 -7657 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 750 -94.79 1.84 12 0.37 -71.00 3656.00 15360 20240318 -56.18 4700 20241204 43.19 9040 -25.55 20250210 5430 23.94 20250102 15360 -56.18 20240318 4700 43.19 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N
9 20250317 090554 57 100.00 KOSDAQ 금속 N N N N N 6750 70 2 1.05 107965995 15888 11.84 6820 6840 6740 8680 4680 6680 6795.44 0.68 0 -5261 7020 6850 6710 6540 6400 6935 6625 56 2000 500 4670 10 1 11140799 752 -95.07 1.85 12 0.14 -71.00 3656.00 15360 20240318 -56.05 4700 20241204 43.62 9040 -25.33 20250210 5430 24.31 20250102 15360 -56.05 20240318 4700 43.62 20241204 1.53 N 059270 500 55 억 75934 N N 0 N 00 N
10 20250314 160552 57 100.00 KOSDAQ 금속 N N N N N 6680 0 3 0.00 889097525 131635 105.00 6600 6880 6570 8680 4680 6680 6754.35 0.46 0 25295 7146 6912 6796 6562 6446 6855 6505 56 2000 500 4670 10 1 11140799 744 -94.08 1.83 12 1.18 -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 1.47 N 059270 500 55 억 50776 N N 0 N 00 N
11 20250314 150556 57 100.00 KOSDAQ 금속 N N N N N 6680 0 3 0.00 847363335 125385 100.02 6600 6880 6570 8680 4680 6680 6758.09 0.46 0 25717 7146 6912 6796 6562 6446 6855 6505 56 2000 500 4670 10 1 11140799 744 -94.08 1.83 12 1.13 -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 1.47 N 059270 500 55 억 50776 N N 0 N 00 N
12 20250314 140552 57 100.00 KOSDAQ 금속 N N N N N 6770 90 2 1.35 738947955 109255 87.15 6600 6880 6570 8680 4680 6680 6763.52 0.46 0 25011 7146 6912 6796 6562 6446 6855 6505 56 2000 500 4670 10 1 11140799 754 -95.35 1.85 12 0.98 -71.00 3656.00 15360 20240318 -55.92 4700 20241204 44.04 9040 -25.11 20250210 5430 24.68 20250102 15360 -55.92 20240318 4700 44.04 20241204 1.47 N 059270 500 55 억 50776 N N 0 N 00 N