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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,180,2,2.86,1187887240,186443,163.80,6260,6480,6210,8190,4410,6300,6371.08,1.78,0,1914,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,722,-135.00,1.83,12,1.67,-48.00,3543.00,14680,20240716,-55.86,4700,20241204,37.87,9040,-28.32,20250210,5430,19.34,20250102,14680,-55.86,20240716,4700,37.87,20241204,1.65,Y,059270,500,55 억,,198076,N,N,10112,N,00,N
20250422,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,110,2,1.75,974460980,153275,134.66,6260,6450,6210,8190,4410,6300,6357.60,1.78,0,7473,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,714,-133.54,1.81,12,1.38,-48.00,3543.00,14680,20240716,-56.34,4700,20241204,36.38,9040,-29.09,20250210,5430,18.05,20250102,14680,-56.34,20240716,4700,36.38,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,140548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,702387760,110863,97.40,6260,6420,6210,8190,4410,6300,6335.64,1.78,0,4937,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,707,-132.29,1.79,12,1.00,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,513189400,81061,71.22,6260,6400,6210,8190,4410,6300,6330.90,1.78,0,5649,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,710,-132.71,1.80,12,0.73,-48.00,3543.00,14680,20240716,-56.61,4700,20241204,35.53,9040,-29.54,20250210,5430,17.31,20250102,14680,-56.61,20240716,4700,35.53,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,459079150,72546,63.74,6260,6400,6210,8190,4410,6300,6328.11,1.78,0,3742,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,707,-132.29,1.79,12,0.65,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,110547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,347632400,55043,48.36,6260,6400,6210,8190,4410,6300,6315.65,1.78,0,82,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,707,-132.29,1.79,12,0.49,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,100547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-40,5,-0.63,228961190,36305,31.90,6260,6400,6210,8190,4410,6300,6306.60,1.78,0,-1624,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,697,-130.42,1.77,12,0.33,-48.00,3543.00,14680,20240716,-57.36,4700,20241204,33.19,9040,-30.75,20250210,5430,15.29,20250102,14680,-57.36,20240716,4700,33.19,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250422,090548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,20,2,0.32,34038890,5389,4.73,6260,6400,6250,8190,4410,6300,6316.36,1.78,0,87,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,704,-131.67,1.78,12,0.05,-48.00,3543.00,14680,20240716,-56.95,4700,20241204,34.47,9040,-30.09,20250210,5430,16.39,20250102,14680,-56.95,20240716,4700,34.47,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N
20250421,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-100,5,-1.56,706560380,112421,93.14,6430,6430,6200,8320,4480,6400,6284.16,1.99,0,-23585,6640,6520,6350,6230,6060,6435,6145,56,1920,500,4480,10,1,11140799,702,-131.25,1.78,12,1.01,-48.00,3543.00,14680,20240716,-57.08,4700,20241204,34.04,9040,-30.31,20250210,5430,16.02,20250102,14680,-57.08,20240716,4700,34.04,20241204,1.62,Y,059270,500,55 억,,221440,N,N,4522,N,00,N
20250421,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-140,5,-2.19,624686970,99390,82.35,6430,6430,6200,8320,4480,6400,6284.34,1.99,0,-21880,6640,6520,6350,6230,6060,6435,6145,56,1920,500,4480,10,1,11140799,697,-130.42,1.77,12,0.89,-48.00,3543.00,14680,20240716,-57.36,4700,20241204,33.19,9040,-30.75,20250210,5430,15.29,20250102,14680,-57.36,20240716,4700,33.19,20241204,1.62,Y,059270,500,55 억,,221440,N,N,7956,N,00,N
20250421,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,-200,5,-3.12,560193470,89032,73.77,6430,6430,6200,8320,4480,6400,6291.13,1.99,0,-17451,6640,6520,6350,6230,6060,6435,6145,56,1920,500,4480,10,1,11140799,691,-129.17,1.75,12,0.80,-48.00,3543.00,14680,20240716,-57.77,4700,20241204,31.91,9040,-31.42,20250210,5430,14.18,20250102,14680,-57.77,20240716,4700,31.91,20241204,1.62,Y,059270,500,55 억,,221440,N,N,7956,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 20250422 160539 57 100.00 KOSDAQ 금속 N N N N N 6480 180 2 2.86 1187887240 186443 163.80 6260 6480 6210 8190 4410 6300 6371.08 1.78 0 1914 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 722 -135.00 1.83 12 1.67 -48.00 3543.00 14680 20240716 -55.86 4700 20241204 37.87 9040 -28.32 20250210 5430 19.34 20250102 14680 -55.86 20240716 4700 37.87 20241204 1.65 Y 059270 500 55 억 198076 N N 10112 N 00 N
3 20250422 150549 57 100.00 KOSDAQ 금속 N N N N N 6410 110 2 1.75 974460980 153275 134.66 6260 6450 6210 8190 4410 6300 6357.60 1.78 0 7473 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 714 -133.54 1.81 12 1.38 -48.00 3543.00 14680 20240716 -56.34 4700 20241204 36.38 9040 -29.09 20250210 5430 18.05 20250102 14680 -56.34 20240716 4700 36.38 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
4 20250422 140548 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 702387760 110863 97.40 6260 6420 6210 8190 4410 6300 6335.64 1.78 0 4937 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 707 -132.29 1.79 12 1.00 -48.00 3543.00 14680 20240716 -56.74 4700 20241204 35.11 9040 -29.76 20250210 5430 16.94 20250102 14680 -56.74 20240716 4700 35.11 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
5 20250422 130546 57 100.00 KOSDAQ 금속 N N N N N 6370 70 2 1.11 513189400 81061 71.22 6260 6400 6210 8190 4410 6300 6330.90 1.78 0 5649 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 710 -132.71 1.80 12 0.73 -48.00 3543.00 14680 20240716 -56.61 4700 20241204 35.53 9040 -29.54 20250210 5430 17.31 20250102 14680 -56.61 20240716 4700 35.53 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
6 20250422 120548 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 459079150 72546 63.74 6260 6400 6210 8190 4410 6300 6328.11 1.78 0 3742 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 707 -132.29 1.79 12 0.65 -48.00 3543.00 14680 20240716 -56.74 4700 20241204 35.11 9040 -29.76 20250210 5430 16.94 20250102 14680 -56.74 20240716 4700 35.11 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
7 20250422 110547 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 347632400 55043 48.36 6260 6400 6210 8190 4410 6300 6315.65 1.78 0 82 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 707 -132.29 1.79 12 0.49 -48.00 3543.00 14680 20240716 -56.74 4700 20241204 35.11 9040 -29.76 20250210 5430 16.94 20250102 14680 -56.74 20240716 4700 35.11 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
8 20250422 100547 57 100.00 KOSDAQ 금속 N N N N N 6260 -40 5 -0.63 228961190 36305 31.90 6260 6400 6210 8190 4410 6300 6306.60 1.78 0 -1624 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 697 -130.42 1.77 12 0.33 -48.00 3543.00 14680 20240716 -57.36 4700 20241204 33.19 9040 -30.75 20250210 5430 15.29 20250102 14680 -57.36 20240716 4700 33.19 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
9 20250422 090548 57 100.00 KOSDAQ 금속 N N N N N 6320 20 2 0.32 34038890 5389 4.73 6260 6400 6250 8190 4410 6300 6316.36 1.78 0 87 6540 6420 6310 6190 6080 6365 6135 56 1890 500 4410 10 1 11140799 704 -131.67 1.78 12 0.05 -48.00 3543.00 14680 20240716 -56.95 4700 20241204 34.47 9040 -30.09 20250210 5430 16.39 20250102 14680 -56.95 20240716 4700 34.47 20241204 1.65 Y 059270 500 55 억 198076 N N 4522 N 00 N
10 20250421 160536 57 100.00 KOSDAQ 금속 N N N N N 6300 -100 5 -1.56 706560380 112421 93.14 6430 6430 6200 8320 4480 6400 6284.16 1.99 0 -23585 6640 6520 6350 6230 6060 6435 6145 56 1920 500 4480 10 1 11140799 702 -131.25 1.78 12 1.01 -48.00 3543.00 14680 20240716 -57.08 4700 20241204 34.04 9040 -30.31 20250210 5430 16.02 20250102 14680 -57.08 20240716 4700 34.04 20241204 1.62 Y 059270 500 55 억 221440 N N 4522 N 00 N
11 20250421 150545 57 100.00 KOSDAQ 금속 N N N N N 6260 -140 5 -2.19 624686970 99390 82.35 6430 6430 6200 8320 4480 6400 6284.34 1.99 0 -21880 6640 6520 6350 6230 6060 6435 6145 56 1920 500 4480 10 1 11140799 697 -130.42 1.77 12 0.89 -48.00 3543.00 14680 20240716 -57.36 4700 20241204 33.19 9040 -30.75 20250210 5430 15.29 20250102 14680 -57.36 20240716 4700 33.19 20241204 1.62 Y 059270 500 55 억 221440 N N 7956 N 00 N
12 20250421 140546 57 100.00 KOSDAQ 금속 N N N N N 6200 -200 5 -3.12 560193470 89032 73.77 6430 6430 6200 8320 4480 6400 6291.13 1.99 0 -17451 6640 6520 6350 6230 6060 6435 6145 56 1920 500 4480 10 1 11140799 691 -129.17 1.75 12 0.80 -48.00 3543.00 14680 20240716 -57.77 4700 20241204 31.91 9040 -31.42 20250210 5430 14.18 20250102 14680 -57.77 20240716 4700 31.91 20241204 1.62 Y 059270 500 55 억 221440 N N 7956 N 00 N