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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-220,5,-3.19,837761440,124119,105.48,6960,7030,6680,8970,4830,6900,6750.27,0.33,0,-6133,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,744,-94.08,1.83,12,1.11,-71.00,3656.00,15360,20240318,-56.51,4700,20241204,42.13,9040,-26.11,20250210,5430,23.02,20250102,15360,-56.51,20240318,4700,42.13,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-200,5,-2.90,792406080,117343,99.72,6960,7030,6680,8970,4830,6900,6752.90,0.33,0,-5174,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,746,-94.37,1.83,12,1.05,-71.00,3656.00,15360,20240318,-56.38,4700,20241204,42.55,9040,-25.88,20250210,5430,23.39,20250102,15360,-56.38,20240318,4700,42.55,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-190,5,-2.75,722957555,106966,90.90,6960,7030,6700,8970,4830,6900,6758.76,0.33,0,-4929,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,748,-94.51,1.84,12,0.96,-71.00,3656.00,15360,20240318,-56.32,4700,20241204,42.77,9040,-25.77,20250210,5430,23.57,20250102,15360,-56.32,20240318,4700,42.77,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,130549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-160,5,-2.32,614099325,90736,77.11,6960,7030,6700,8970,4830,6900,6767.98,0.33,0,-4261,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,751,-94.93,1.84,12,0.81,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-170,5,-2.46,567758155,83851,71.26,6960,7030,6700,8970,4830,6900,6771.04,0.33,0,-4041,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,750,-94.79,1.84,12,0.75,-71.00,3656.00,15360,20240318,-56.18,4700,20241204,43.19,9040,-25.55,20250210,5430,23.94,20250102,15360,-56.18,20240318,4700,43.19,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-160,5,-2.32,452125285,66709,56.69,6960,7030,6700,8970,4830,6900,6777.58,0.33,0,-1733,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,751,-94.93,1.84,12,0.60,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,100548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-160,5,-2.32,377478710,55636,47.28,6960,7030,6700,8970,4830,6900,6784.79,0.33,0,-2264,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,751,-94.93,1.84,12,0.50,-71.00,3656.00,15360,20240318,-56.12,4700,20241204,43.40,9040,-25.44,20250210,5430,24.13,20250102,15360,-56.12,20240318,4700,43.40,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250313,090550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,50,2,0.72,23266320,3336,2.84,6960,7030,6950,8970,4830,6900,6974.32,0.33,0,50,7246,7072,6976,6802,6706,7025,6755,56,2070,500,4830,10,1,11140799,774,-97.89,1.90,12,0.03,-71.00,3656.00,15360,20240318,-54.75,4700,20241204,47.87,9040,-23.12,20250210,5430,27.99,20250102,15360,-54.75,20240318,4700,47.87,20241204,1.43,N,059270,500,55 억,,36911,N,N,0,N,00,N
20250312,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-80,5,-1.15,807402175,116162,80.03,7150,7150,6880,9070,4890,6980,6950.66,0.44,0,-11965,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,769,-97.18,1.89,12,1.04,-71.00,3656.00,18050,20240228,-61.77,4700,20241204,46.81,9040,-23.67,20250210,5430,27.07,20250102,15360,-55.08,20240318,4700,46.81,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-80,5,-1.15,773567055,111257,76.65,7150,7150,6890,9070,4890,6980,6952.97,0.44,0,-11814,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,769,-97.18,1.89,12,1.00,-71.00,3656.00,18050,20240228,-61.77,4700,20241204,46.81,9040,-23.67,20250210,5430,27.07,20250102,15360,-55.08,20240318,4700,46.81,20241204,1.36,N,059270,500,55 억,,49007,N,N,0,N,00,N
20250312,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6935,-45,5,-0.64,626514430,89977,61.99,7150,7150,6920,9070,4890,6980,6963.05,0.44,0,-4923,7313,7146,6883,6716,6453,7230,6800,56,2090,500,4880,10,1,11140799,773,-97.68,1.90,12,0.81,-71.00,3656.00,18050,20240228,-61.58,4700,20241204,47.55,9040,-23.29,20250210,5430,27.72,20250102,15360,-54.85,20240318,4700,47.55,20241204,1.36,N,059270,500,55 억,,49007,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 20250313 160549 57 100.00 KOSDAQ 금속 N N N N N 6680 -220 5 -3.19 837761440 124119 105.48 6960 7030 6680 8970 4830 6900 6750.27 0.33 0 -6133 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 744 -94.08 1.83 12 1.11 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
3 20250313 150549 57 100.00 KOSDAQ 금속 N N N N N 6700 -200 5 -2.90 792406080 117343 99.72 6960 7030 6680 8970 4830 6900 6752.90 0.33 0 -5174 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 746 -94.37 1.83 12 1.05 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
4 20250313 140549 57 100.00 KOSDAQ 금속 N N N N N 6710 -190 5 -2.75 722957555 106966 90.90 6960 7030 6700 8970 4830 6900 6758.76 0.33 0 -4929 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 748 -94.51 1.84 12 0.96 -71.00 3656.00 15360 20240318 -56.32 4700 20241204 42.77 9040 -25.77 20250210 5430 23.57 20250102 15360 -56.32 20240318 4700 42.77 20241204 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
5 20250313 130549 57 100.00 KOSDAQ 금속 N N N N N 6740 -160 5 -2.32 614099325 90736 77.11 6960 7030 6700 8970 4830 6900 6767.98 0.33 0 -4261 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 751 -94.93 1.84 12 0.81 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
6 20250313 120549 57 100.00 KOSDAQ 금속 N N N N N 6730 -170 5 -2.46 567758155 83851 71.26 6960 7030 6700 8970 4830 6900 6771.04 0.33 0 -4041 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 750 -94.79 1.84 12 0.75 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
7 20250313 110548 57 100.00 KOSDAQ 금속 N N N N N 6740 -160 5 -2.32 452125285 66709 56.69 6960 7030 6700 8970 4830 6900 6777.58 0.33 0 -1733 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 751 -94.93 1.84 12 0.60 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
8 20250313 100548 57 100.00 KOSDAQ 금속 N N N N N 6740 -160 5 -2.32 377478710 55636 47.28 6960 7030 6700 8970 4830 6900 6784.79 0.33 0 -2264 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 751 -94.93 1.84 12 0.50 -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 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
9 20250313 090550 57 100.00 KOSDAQ 금속 N N N N N 6950 50 2 0.72 23266320 3336 2.84 6960 7030 6950 8970 4830 6900 6974.32 0.33 0 50 7246 7072 6976 6802 6706 7025 6755 56 2070 500 4830 10 1 11140799 774 -97.89 1.90 12 0.03 -71.00 3656.00 15360 20240318 -54.75 4700 20241204 47.87 9040 -23.12 20250210 5430 27.99 20250102 15360 -54.75 20240318 4700 47.87 20241204 1.43 N 059270 500 55 억 36911 N N 0 N 00 N
10 20250312 160546 57 100.00 KOSDAQ 금속 N N N N N 6900 -80 5 -1.15 807402175 116162 80.03 7150 7150 6880 9070 4890 6980 6950.66 0.44 0 -11965 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 769 -97.18 1.89 12 1.04 -71.00 3656.00 18050 20240228 -61.77 4700 20241204 46.81 9040 -23.67 20250210 5430 27.07 20250102 15360 -55.08 20240318 4700 46.81 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
11 20250312 150547 57 100.00 KOSDAQ 금속 N N N N N 6900 -80 5 -1.15 773567055 111257 76.65 7150 7150 6890 9070 4890 6980 6952.97 0.44 0 -11814 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 769 -97.18 1.89 12 1.00 -71.00 3656.00 18050 20240228 -61.77 4700 20241204 46.81 9040 -23.67 20250210 5430 27.07 20250102 15360 -55.08 20240318 4700 46.81 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N
12 20250312 140546 57 100.00 KOSDAQ 금속 N N N N N 6935 -45 5 -0.64 626514430 89977 61.99 7150 7150 6920 9070 4890 6980 6963.05 0.44 0 -4923 7313 7146 6883 6716 6453 7230 6800 56 2090 500 4880 10 1 11140799 773 -97.68 1.90 12 0.81 -71.00 3656.00 18050 20240228 -61.58 4700 20241204 47.55 9040 -23.29 20250210 5430 27.72 20250102 15360 -54.85 20240318 4700 47.55 20241204 1.36 N 059270 500 55 억 49007 N N 0 N 00 N