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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,760,2,12.50,6027444130,883884,667.39,6320,7160,6150,7900,4260,6080,6819.26,2.36,0,76969,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,762,-142.50,1.93,12,7.93,-48.00,3543.00,14680,20240716,-53.41,4700,20241204,45.53,9040,-24.34,20250210,5430,25.97,20250102,14680,-53.41,20240716,4700,45.53,20241204,1.71,Y,059270,500,55 억,,263142,N,N,14039,N,00,N
20250414,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,700,2,11.51,5853659840,858386,648.14,6320,7160,6150,7900,4260,6080,6819.38,2.36,0,80230,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,755,-141.25,1.91,12,7.70,-48.00,3543.00,14680,20240716,-53.81,4700,20241204,44.26,9040,-25.00,20250210,5430,24.86,20250102,14680,-53.81,20240716,4700,44.26,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,800,2,13.16,5379792875,788507,595.38,6320,7160,6150,7900,4260,6080,6822.76,2.36,0,49001,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,766,-143.33,1.94,12,7.08,-48.00,3543.00,14680,20240716,-53.13,4700,20241204,46.38,9040,-23.89,20250210,5430,26.70,20250102,14680,-53.13,20240716,4700,46.38,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,130538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,850,2,13.98,5211346835,764134,576.97,6320,7160,6150,7900,4260,6080,6819.94,2.36,0,41717,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,772,-144.38,1.96,12,6.86,-48.00,3543.00,14680,20240716,-52.79,4700,20241204,47.45,9040,-23.34,20250210,5430,27.62,20250102,14680,-52.79,20240716,4700,47.45,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,120540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,860,2,14.14,4960950910,728183,549.83,6320,7160,6150,7900,4260,6080,6812.78,2.36,0,46541,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,773,-144.58,1.96,12,6.54,-48.00,3543.00,14680,20240716,-52.72,4700,20241204,47.66,9040,-23.23,20250210,5430,27.81,20250102,14680,-52.72,20240716,4700,47.66,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,820,2,13.49,4453152170,655024,494.59,6320,7160,6150,7900,4260,6080,6798.46,2.36,0,32561,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,769,-143.75,1.95,12,5.88,-48.00,3543.00,14680,20240716,-53.00,4700,20241204,46.81,9040,-23.67,20250210,5430,27.07,20250102,14680,-53.00,20240716,4700,46.81,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,390,2,6.41,905689660,142349,107.48,6320,6480,6150,7900,4260,6080,6362.46,2.36,0,14313,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,721,-134.79,1.83,12,1.28,-48.00,3543.00,14680,20240716,-55.93,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14680,-55.93,20240716,4700,37.66,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
20250414,090540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,110,2,1.81,127166920,20350,15.37,6320,6320,6150,7900,4260,6080,6248.99,2.36,0,-3522,6266,6172,6036,5942,5806,6220,5990,56,1820,500,4250,10,1,11140799,690,-128.96,1.75,12,0.18,-48.00,3543.00,14680,20240716,-57.83,4700,20241204,31.70,9040,-31.53,20250210,5430,14.00,20250102,14680,-57.83,20240716,4700,31.70,20241204,1.71,Y,059270,500,55 억,,263142,N,N,3571,N,00,N
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
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 20250414 160535 57 100.00 KOSDAQ 금속 N N N N N 6840 760 2 12.50 6027444130 883884 667.39 6320 7160 6150 7900 4260 6080 6819.26 2.36 0 76969 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 762 -142.50 1.93 12 7.93 -48.00 3543.00 14680 20240716 -53.41 4700 20241204 45.53 9040 -24.34 20250210 5430 25.97 20250102 14680 -53.41 20240716 4700 45.53 20241204 1.71 Y 059270 500 55 억 263142 N N 14039 N 00 N
3 20250414 150540 57 100.00 KOSDAQ 금속 N N N N N 6780 700 2 11.51 5853659840 858386 648.14 6320 7160 6150 7900 4260 6080 6819.38 2.36 0 80230 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 755 -141.25 1.91 12 7.70 -48.00 3543.00 14680 20240716 -53.81 4700 20241204 44.26 9040 -25.00 20250210 5430 24.86 20250102 14680 -53.81 20240716 4700 44.26 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
4 20250414 140539 57 100.00 KOSDAQ 금속 N N N N N 6880 800 2 13.16 5379792875 788507 595.38 6320 7160 6150 7900 4260 6080 6822.76 2.36 0 49001 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 766 -143.33 1.94 12 7.08 -48.00 3543.00 14680 20240716 -53.13 4700 20241204 46.38 9040 -23.89 20250210 5430 26.70 20250102 14680 -53.13 20240716 4700 46.38 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
5 20250414 130538 57 100.00 KOSDAQ 금속 N N N N N 6930 850 2 13.98 5211346835 764134 576.97 6320 7160 6150 7900 4260 6080 6819.94 2.36 0 41717 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 772 -144.38 1.96 12 6.86 -48.00 3543.00 14680 20240716 -52.79 4700 20241204 47.45 9040 -23.34 20250210 5430 27.62 20250102 14680 -52.79 20240716 4700 47.45 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
6 20250414 120540 57 100.00 KOSDAQ 금속 N N N N N 6940 860 2 14.14 4960950910 728183 549.83 6320 7160 6150 7900 4260 6080 6812.78 2.36 0 46541 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 773 -144.58 1.96 12 6.54 -48.00 3543.00 14680 20240716 -52.72 4700 20241204 47.66 9040 -23.23 20250210 5430 27.81 20250102 14680 -52.72 20240716 4700 47.66 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
7 20250414 110537 57 100.00 KOSDAQ 금속 N N N N N 6900 820 2 13.49 4453152170 655024 494.59 6320 7160 6150 7900 4260 6080 6798.46 2.36 0 32561 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 769 -143.75 1.95 12 5.88 -48.00 3543.00 14680 20240716 -53.00 4700 20241204 46.81 9040 -23.67 20250210 5430 27.07 20250102 14680 -53.00 20240716 4700 46.81 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
8 20250414 100539 57 100.00 KOSDAQ 금속 N N N N N 6470 390 2 6.41 905689660 142349 107.48 6320 6480 6150 7900 4260 6080 6362.46 2.36 0 14313 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 721 -134.79 1.83 12 1.28 -48.00 3543.00 14680 20240716 -55.93 4700 20241204 37.66 9040 -28.43 20250210 5430 19.15 20250102 14680 -55.93 20240716 4700 37.66 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
9 20250414 090540 57 100.00 KOSDAQ 금속 N N N N N 6190 110 2 1.81 127166920 20350 15.37 6320 6320 6150 7900 4260 6080 6248.99 2.36 0 -3522 6266 6172 6036 5942 5806 6220 5990 56 1820 500 4250 10 1 11140799 690 -128.96 1.75 12 0.18 -48.00 3543.00 14680 20240716 -57.83 4700 20241204 31.70 9040 -31.53 20250210 5430 14.00 20250102 14680 -57.83 20240716 4700 31.70 20241204 1.71 Y 059270 500 55 억 263142 N N 3571 N 00 N
10 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
11 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
12 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