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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-220,5,-3.42,991533830,158247,152.48,6430,6430,6200,8350,4510,6430,6265.74,1.67,0,12827,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,692,-129.38,1.75,12,1.42,-48.00,3543.00,15360,20240318,-59.57,4700,20241204,32.13,9040,-31.31,20250210,5430,14.36,20250102,14970,-58.52,20240322,4700,32.13,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-190,5,-2.95,929603930,148300,142.90,6430,6430,6200,8350,4510,6430,6268.40,1.67,0,13156,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,695,-130.00,1.76,12,1.33,-48.00,3543.00,15360,20240318,-59.38,4700,20241204,32.77,9040,-30.97,20250210,5430,14.92,20250102,14970,-58.32,20240322,4700,32.77,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-170,5,-2.64,793126565,126389,121.78,6430,6430,6200,8350,4510,6430,6275.28,1.67,0,17311,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,697,-130.42,1.77,12,1.13,-48.00,3543.00,15360,20240318,-59.24,4700,20241204,33.19,9040,-30.75,20250210,5430,15.29,20250102,14970,-58.18,20240322,4700,33.19,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-140,5,-2.18,726986950,115821,111.60,6430,6430,6200,8350,4510,6430,6276.81,1.67,0,20061,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,701,-131.04,1.78,12,1.04,-48.00,3543.00,15360,20240318,-59.05,4700,20241204,33.83,9040,-30.42,20250210,5430,15.84,20250102,14970,-57.98,20240322,4700,33.83,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,120600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-90,5,-1.40,656628890,104719,100.90,6430,6430,6200,8350,4510,6430,6270.39,1.67,0,16048,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,706,-132.08,1.79,12,0.94,-48.00,3543.00,15360,20240318,-58.72,4700,20241204,34.89,9040,-29.87,20250210,5430,16.76,20250102,14970,-57.65,20240322,4700,34.89,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,110600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-140,5,-2.18,566256460,90343,87.05,6430,6430,6200,8350,4510,6430,6267.85,1.67,0,11116,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,701,-131.04,1.78,12,0.81,-48.00,3543.00,15360,20240318,-59.05,4700,20241204,33.83,9040,-30.42,20250210,5430,15.84,20250102,14970,-57.98,20240322,4700,33.83,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,100601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,-170,5,-2.64,470954725,75142,72.40,6430,6430,6200,8350,4510,6430,6267.53,1.67,0,4320,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,697,-130.42,1.77,12,0.67,-48.00,3543.00,15360,20240318,-59.24,4700,20241204,33.19,9040,-30.75,20250210,5430,15.29,20250102,14970,-58.18,20240322,4700,33.19,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250321,090603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-70,5,-1.09,48047650,7542,7.27,6430,6430,6350,8350,4510,6430,6370.68,1.67,0,-2380,6830,6630,6530,6330,6230,6580,6280,56,1920,500,4500,10,1,11140799,709,-132.50,1.80,12,0.07,-48.00,3543.00,15360,20240318,-58.59,4700,20241204,35.32,9040,-29.65,20250210,5430,17.13,20250102,14970,-57.52,20240322,4700,35.32,20241204,1.45,N,059270,500,55 억,,186249,N,N,0,N,00,N
20250320,160853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,-110,5,-1.68,673621770,102830,102.27,6540,6730,6430,8500,4580,6540,6551.71,1.58,0,1402,6940,6740,6520,6320,6100,6630,6210,56,1960,500,4570,10,1,11140799,716,-133.96,1.81,12,0.92,-48.00,3543.00,15360,20240318,-58.14,4700,20241204,36.81,9040,-28.87,20250210,5430,18.42,20250102,14970,-57.05,20240322,4700,36.81,20241204,1.48,N,059270,500,55 억,,176516,N,N,0,N,00,N
20250320,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-70,5,-1.07,634585200,96769,96.24,6540,6730,6440,8500,4580,6540,6557.73,1.58,0,2348,6940,6740,6520,6320,6100,6630,6210,56,1960,500,4570,10,1,11140799,721,-134.79,1.83,12,0.87,-48.00,3543.00,15360,20240318,-57.88,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14970,-56.78,20240322,4700,37.66,20241204,1.48,N,059270,500,55 억,,176516,N,N,0,N,00,N
20250320,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-40,5,-0.61,576542800,87796,87.32,6540,6730,6450,8500,4580,6540,6566.85,1.58,0,3477,6940,6740,6520,6320,6100,6630,6210,56,1960,500,4570,10,1,11140799,724,-135.42,1.83,12,0.79,-48.00,3543.00,15360,20240318,-57.68,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,14970,-56.58,20240322,4700,38.30,20241204,1.48,N,059270,500,55 억,,176516,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 20250321 160615 57 100.00 KOSDAQ 금속 N N N N N 6210 -220 5 -3.42 991533830 158247 152.48 6430 6430 6200 8350 4510 6430 6265.74 1.67 0 12827 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 692 -129.38 1.75 12 1.42 -48.00 3543.00 15360 20240318 -59.57 4700 20241204 32.13 9040 -31.31 20250210 5430 14.36 20250102 14970 -58.52 20240322 4700 32.13 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
3 20250321 150559 57 100.00 KOSDAQ 금속 N N N N N 6240 -190 5 -2.95 929603930 148300 142.90 6430 6430 6200 8350 4510 6430 6268.40 1.67 0 13156 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 695 -130.00 1.76 12 1.33 -48.00 3543.00 15360 20240318 -59.38 4700 20241204 32.77 9040 -30.97 20250210 5430 14.92 20250102 14970 -58.32 20240322 4700 32.77 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
4 20250321 140600 57 100.00 KOSDAQ 금속 N N N N N 6260 -170 5 -2.64 793126565 126389 121.78 6430 6430 6200 8350 4510 6430 6275.28 1.67 0 17311 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 697 -130.42 1.77 12 1.13 -48.00 3543.00 15360 20240318 -59.24 4700 20241204 33.19 9040 -30.75 20250210 5430 15.29 20250102 14970 -58.18 20240322 4700 33.19 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
5 20250321 130600 57 100.00 KOSDAQ 금속 N N N N N 6290 -140 5 -2.18 726986950 115821 111.60 6430 6430 6200 8350 4510 6430 6276.81 1.67 0 20061 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 701 -131.04 1.78 12 1.04 -48.00 3543.00 15360 20240318 -59.05 4700 20241204 33.83 9040 -30.42 20250210 5430 15.84 20250102 14970 -57.98 20240322 4700 33.83 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
6 20250321 120600 57 100.00 KOSDAQ 금속 N N N N N 6340 -90 5 -1.40 656628890 104719 100.90 6430 6430 6200 8350 4510 6430 6270.39 1.67 0 16048 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 706 -132.08 1.79 12 0.94 -48.00 3543.00 15360 20240318 -58.72 4700 20241204 34.89 9040 -29.87 20250210 5430 16.76 20250102 14970 -57.65 20240322 4700 34.89 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
7 20250321 110600 57 100.00 KOSDAQ 금속 N N N N N 6290 -140 5 -2.18 566256460 90343 87.05 6430 6430 6200 8350 4510 6430 6267.85 1.67 0 11116 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 701 -131.04 1.78 12 0.81 -48.00 3543.00 15360 20240318 -59.05 4700 20241204 33.83 9040 -30.42 20250210 5430 15.84 20250102 14970 -57.98 20240322 4700 33.83 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
8 20250321 100601 57 100.00 KOSDAQ 금속 N N N N N 6260 -170 5 -2.64 470954725 75142 72.40 6430 6430 6200 8350 4510 6430 6267.53 1.67 0 4320 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 697 -130.42 1.77 12 0.67 -48.00 3543.00 15360 20240318 -59.24 4700 20241204 33.19 9040 -30.75 20250210 5430 15.29 20250102 14970 -58.18 20240322 4700 33.19 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
9 20250321 090603 57 100.00 KOSDAQ 금속 N N N N N 6360 -70 5 -1.09 48047650 7542 7.27 6430 6430 6350 8350 4510 6430 6370.68 1.67 0 -2380 6830 6630 6530 6330 6230 6580 6280 56 1920 500 4500 10 1 11140799 709 -132.50 1.80 12 0.07 -48.00 3543.00 15360 20240318 -58.59 4700 20241204 35.32 9040 -29.65 20250210 5430 17.13 20250102 14970 -57.52 20240322 4700 35.32 20241204 1.45 N 059270 500 55 억 186249 N N 0 N 00 N
10 20250320 160853 57 100.00 KOSDAQ 금속 N N N N N 6430 -110 5 -1.68 673621770 102830 102.27 6540 6730 6430 8500 4580 6540 6551.71 1.58 0 1402 6940 6740 6520 6320 6100 6630 6210 56 1960 500 4570 10 1 11140799 716 -133.96 1.81 12 0.92 -48.00 3543.00 15360 20240318 -58.14 4700 20241204 36.81 9040 -28.87 20250210 5430 18.42 20250102 14970 -57.05 20240322 4700 36.81 20241204 1.48 N 059270 500 55 억 176516 N N 0 N 00 N
11 20250320 150559 57 100.00 KOSDAQ 금속 N N N N N 6470 -70 5 -1.07 634585200 96769 96.24 6540 6730 6440 8500 4580 6540 6557.73 1.58 0 2348 6940 6740 6520 6320 6100 6630 6210 56 1960 500 4570 10 1 11140799 721 -134.79 1.83 12 0.87 -48.00 3543.00 15360 20240318 -57.88 4700 20241204 37.66 9040 -28.43 20250210 5430 19.15 20250102 14970 -56.78 20240322 4700 37.66 20241204 1.48 N 059270 500 55 억 176516 N N 0 N 00 N
12 20250320 140601 57 100.00 KOSDAQ 금속 N N N N N 6500 -40 5 -0.61 576542800 87796 87.32 6540 6730 6450 8500 4580 6540 6566.85 1.58 0 3477 6940 6740 6520 6320 6100 6630 6210 56 1960 500 4570 10 1 11140799 724 -135.42 1.83 12 0.79 -48.00 3543.00 15360 20240318 -57.68 4700 20241204 38.30 9040 -28.10 20250210 5430 19.71 20250102 14970 -56.58 20240322 4700 38.30 20241204 1.48 N 059270 500 55 억 176516 N N 0 N 00 N