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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,-470,5,-6.27,1456808735,202787,60.43,7440,7440,7030,9750,5250,7500,7184.14,0.42,0,-14245,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,783,-99.01,1.92,12,1.82,-71.00,3656.00,19740,20240223,-64.39,4700,20241204,49.57,9040,-22.23,20250210,5430,29.47,20250102,15360,-54.23,20240318,4700,49.57,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,150536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-320,5,-4.27,1192198565,165410,49.29,7440,7440,7090,9750,5250,7500,7207.54,0.42,0,-14550,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,800,-101.13,1.96,12,1.48,-71.00,3656.00,19740,20240223,-63.63,4700,20241204,52.77,9040,-20.58,20250210,5430,32.23,20250102,15360,-53.26,20240318,4700,52.77,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-260,5,-3.47,1085450155,150563,44.87,7440,7440,7090,9750,5250,7500,7209.28,0.42,0,-14341,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,807,-101.97,1.98,12,1.35,-71.00,3656.00,19740,20240223,-63.32,4700,20241204,54.04,9040,-19.91,20250210,5430,33.33,20250102,15360,-52.86,20240318,4700,54.04,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,130536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-280,5,-3.73,1050305855,145704,43.42,7440,7440,7090,9750,5250,7500,7208.49,0.42,0,-13917,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,804,-101.69,1.97,12,1.31,-71.00,3656.00,19740,20240223,-63.42,4700,20241204,53.62,9040,-20.13,20250210,5430,32.97,20250102,15360,-52.99,20240318,4700,53.62,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,120536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-300,5,-4.00,916645765,127236,37.92,7440,7440,7090,9750,5250,7500,7204.30,0.42,0,-14038,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,802,-101.41,1.97,12,1.14,-71.00,3656.00,19740,20240223,-63.53,4700,20241204,53.19,9040,-20.35,20250210,5430,32.60,20250102,15360,-53.12,20240318,4700,53.19,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,110534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-290,5,-3.87,867495745,120431,35.89,7440,7440,7090,9750,5250,7500,7203.26,0.42,0,-13626,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,803,-101.55,1.97,12,1.08,-71.00,3656.00,19740,20240223,-63.48,4700,20241204,53.40,9040,-20.24,20250210,5430,32.78,20250102,15360,-53.06,20240318,4700,53.40,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,100535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-390,5,-5.20,687682995,95422,28.44,7440,7440,7090,9750,5250,7500,7206.76,0.42,0,-9165,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,792,-100.14,1.94,12,0.86,-71.00,3656.00,19740,20240223,-63.98,4700,20241204,51.28,9040,-21.35,20250210,5430,30.94,20250102,15360,-53.71,20240318,4700,51.28,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250306,090539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-200,5,-2.67,117438750,16029,4.78,7440,7440,7290,9750,5250,7500,7326.64,0.42,0,-4484,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,813,-102.82,2.00,12,0.14,-71.00,3656.00,19740,20240223,-63.02,4700,20241204,55.32,9040,-19.25,20250210,5430,34.44,20250102,15360,-52.47,20240318,4700,55.32,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N
20250305,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-200,5,-2.60,2476881780,329363,71.73,7700,7770,7340,10010,5390,7700,7520.23,0.93,0,-55904,8100,7900,7520,7320,6940,8000,7420,56,2310,500,5390,10,1,11140799,836,-105.63,2.05,12,2.96,-71.00,3656.00,19740,20240223,-62.01,4700,20241204,59.57,9040,-17.04,20250210,5430,38.12,20250102,15360,-51.17,20240318,4700,59.57,20241204,1.51,N,059270,500,55 억,,103963,N,N,0,N,00,N
20250305,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-230,5,-2.99,2403875815,319618,69.61,7700,7770,7340,10010,5390,7700,7521.08,0.93,0,-54762,8100,7900,7520,7320,6940,8000,7420,56,2310,500,5390,10,1,11140799,832,-105.21,2.04,12,2.87,-71.00,3656.00,19740,20240223,-62.16,4700,20241204,58.94,9040,-17.37,20250210,5430,37.57,20250102,15360,-51.37,20240318,4700,58.94,20241204,1.51,N,059270,500,55 억,,103963,N,N,0,N,00,N
20250305,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-240,5,-3.12,2275599805,302445,65.87,7700,7770,7340,10010,5390,7700,7524.01,0.93,0,-51061,8100,7900,7520,7320,6940,8000,7420,56,2310,500,5390,10,1,11140799,831,-105.07,2.04,12,2.71,-71.00,3656.00,19740,20240223,-62.21,4700,20241204,58.72,9040,-17.48,20250210,5430,37.38,20250102,15360,-51.43,20240318,4700,58.72,20241204,1.51,N,059270,500,55 억,,103963,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 20250306 160537 57 100.00 KOSDAQ 금속 N N N N N 7030 -470 5 -6.27 1456808735 202787 60.43 7440 7440 7030 9750 5250 7500 7184.14 0.42 0 -14245 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 783 -99.01 1.92 12 1.82 -71.00 3656.00 19740 20240223 -64.39 4700 20241204 49.57 9040 -22.23 20250210 5430 29.47 20250102 15360 -54.23 20240318 4700 49.57 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
3 20250306 150536 57 100.00 KOSDAQ 금속 N N N N N 7180 -320 5 -4.27 1192198565 165410 49.29 7440 7440 7090 9750 5250 7500 7207.54 0.42 0 -14550 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 800 -101.13 1.96 12 1.48 -71.00 3656.00 19740 20240223 -63.63 4700 20241204 52.77 9040 -20.58 20250210 5430 32.23 20250102 15360 -53.26 20240318 4700 52.77 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
4 20250306 140535 57 100.00 KOSDAQ 금속 N N N N N 7240 -260 5 -3.47 1085450155 150563 44.87 7440 7440 7090 9750 5250 7500 7209.28 0.42 0 -14341 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 807 -101.97 1.98 12 1.35 -71.00 3656.00 19740 20240223 -63.32 4700 20241204 54.04 9040 -19.91 20250210 5430 33.33 20250102 15360 -52.86 20240318 4700 54.04 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
5 20250306 130536 57 100.00 KOSDAQ 금속 N N N N N 7220 -280 5 -3.73 1050305855 145704 43.42 7440 7440 7090 9750 5250 7500 7208.49 0.42 0 -13917 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 804 -101.69 1.97 12 1.31 -71.00 3656.00 19740 20240223 -63.42 4700 20241204 53.62 9040 -20.13 20250210 5430 32.97 20250102 15360 -52.99 20240318 4700 53.62 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
6 20250306 120536 57 100.00 KOSDAQ 금속 N N N N N 7200 -300 5 -4.00 916645765 127236 37.92 7440 7440 7090 9750 5250 7500 7204.30 0.42 0 -14038 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 802 -101.41 1.97 12 1.14 -71.00 3656.00 19740 20240223 -63.53 4700 20241204 53.19 9040 -20.35 20250210 5430 32.60 20250102 15360 -53.12 20240318 4700 53.19 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
7 20250306 110534 57 100.00 KOSDAQ 금속 N N N N N 7210 -290 5 -3.87 867495745 120431 35.89 7440 7440 7090 9750 5250 7500 7203.26 0.42 0 -13626 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 803 -101.55 1.97 12 1.08 -71.00 3656.00 19740 20240223 -63.48 4700 20241204 53.40 9040 -20.24 20250210 5430 32.78 20250102 15360 -53.06 20240318 4700 53.40 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
8 20250306 100535 57 100.00 KOSDAQ 금속 N N N N N 7110 -390 5 -5.20 687682995 95422 28.44 7440 7440 7090 9750 5250 7500 7206.76 0.42 0 -9165 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 792 -100.14 1.94 12 0.86 -71.00 3656.00 19740 20240223 -63.98 4700 20241204 51.28 9040 -21.35 20250210 5430 30.94 20250102 15360 -53.71 20240318 4700 51.28 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
9 20250306 090539 57 100.00 KOSDAQ 금속 N N N N N 7300 -200 5 -2.67 117438750 16029 4.78 7440 7440 7290 9750 5250 7500 7326.64 0.42 0 -4484 7966 7732 7536 7302 7106 7635 7205 56 2250 500 5250 10 1 11140799 813 -102.82 2.00 12 0.14 -71.00 3656.00 19740 20240223 -63.02 4700 20241204 55.32 9040 -19.25 20250210 5430 34.44 20250102 15360 -52.47 20240318 4700 55.32 20241204 1.56 N 059270 500 55 억 47084 N N 0 N 00 N
10 20250305 160531 57 100.00 KOSDAQ 금속 N N N N N 7500 -200 5 -2.60 2476881780 329363 71.73 7700 7770 7340 10010 5390 7700 7520.23 0.93 0 -55904 8100 7900 7520 7320 6940 8000 7420 56 2310 500 5390 10 1 11140799 836 -105.63 2.05 12 2.96 -71.00 3656.00 19740 20240223 -62.01 4700 20241204 59.57 9040 -17.04 20250210 5430 38.12 20250102 15360 -51.17 20240318 4700 59.57 20241204 1.51 N 059270 500 55 억 103963 N N 0 N 00 N
11 20250305 150532 57 100.00 KOSDAQ 금속 N N N N N 7470 -230 5 -2.99 2403875815 319618 69.61 7700 7770 7340 10010 5390 7700 7521.08 0.93 0 -54762 8100 7900 7520 7320 6940 8000 7420 56 2310 500 5390 10 1 11140799 832 -105.21 2.04 12 2.87 -71.00 3656.00 19740 20240223 -62.16 4700 20241204 58.94 9040 -17.37 20250210 5430 37.57 20250102 15360 -51.37 20240318 4700 58.94 20241204 1.51 N 059270 500 55 억 103963 N N 0 N 00 N
12 20250305 140531 57 100.00 KOSDAQ 금속 N N N N N 7460 -240 5 -3.12 2275599805 302445 65.87 7700 7770 7340 10010 5390 7700 7524.01 0.93 0 -51061 8100 7900 7520 7320 6940 8000 7420 56 2310 500 5390 10 1 11140799 831 -105.07 2.04 12 2.71 -71.00 3656.00 19740 20240223 -62.21 4700 20241204 58.72 9040 -17.48 20250210 5430 37.38 20250102 15360 -51.43 20240318 4700 58.72 20241204 1.51 N 059270 500 55 억 103963 N N 0 N 00 N