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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
059270/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,280,2,4.90,1326947315,223154,108.21,5780,6190,5600,7430,4010,5720,5946.31,2.07,0,-4931,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,668,-125.00,1.69,12,2.00,-48.00,3543.00,14970,20240322,-59.92,4700,20241204,27.66,9040,-33.63,20250210,5430,10.50,20250102,14680,-59.13,20240716,4700,27.66,20241204,1.37,Y,059270,500,55 억,,230498,N,N,6521,N,00,N
20250401,150515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,270,2,4.72,1282818945,215774,104.63,5780,6190,5600,7430,4010,5720,5945.20,2.07,0,-5789,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,667,-124.79,1.69,12,1.94,-48.00,3543.00,14970,20240322,-59.99,4700,20241204,27.45,9040,-33.74,20250210,5430,10.31,20250102,14680,-59.20,20240716,4700,27.45,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,140515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5930,210,2,3.67,1158697060,194965,94.54,5780,6190,5600,7430,4010,5720,5943.10,2.07,0,-8242,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,661,-123.54,1.67,12,1.75,-48.00,3543.00,14970,20240322,-60.39,4700,20241204,26.17,9040,-34.40,20250210,5430,9.21,20250102,14680,-59.60,20240716,4700,26.17,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,130516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,280,2,4.90,1059420370,178314,86.47,5780,6190,5600,7430,4010,5720,5941.32,2.07,0,-8632,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,668,-125.00,1.69,12,1.60,-48.00,3543.00,14970,20240322,-59.92,4700,20241204,27.66,9040,-33.63,20250210,5430,10.50,20250102,14680,-59.13,20240716,4700,27.66,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,120516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,290,2,5.07,989642090,166642,80.81,5780,6190,5600,7430,4010,5720,5938.73,2.07,0,-7543,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,670,-125.21,1.70,12,1.50,-48.00,3543.00,14970,20240322,-59.85,4700,20241204,27.87,9040,-33.52,20250210,5430,10.68,20250102,14680,-59.06,20240716,4700,27.87,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,110512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,350,2,6.12,606318770,103677,50.28,5780,6120,5600,7430,4010,5720,5848.15,2.07,0,-8887,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,676,-126.46,1.71,12,0.93,-48.00,3543.00,14970,20240322,-59.45,4700,20241204,29.15,9040,-32.85,20250210,5430,11.79,20250102,14680,-58.65,20240716,4700,29.15,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-100,5,-1.75,213979860,37159,18.02,5780,5940,5600,7430,4010,5720,5758.49,2.07,0,-1751,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,626,-117.08,1.59,12,0.33,-48.00,3543.00,14970,20240322,-62.46,4700,20241204,19.57,9040,-37.83,20250210,5430,3.50,20250102,14680,-61.72,20240716,4700,19.57,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,N,00,N
20250401,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,160,2,2.80,14182270,2416,1.17,5780,5890,5780,7430,4010,5720,5870.14,2.07,0,563,6540,6130,5900,5490,5260,6015,5375,56,1710,500,4000,10,1,11140799,655,-122.50,1.66,12,0.02,-48.00,3543.00,14970,20240322,-60.72,4700,20241204,25.11,9040,-34.96,20250210,5430,8.29,20250102,14680,-59.95,20240716,4700,25.11,20241204,1.37,Y,059270,500,55 억,,230498,N,N,15438,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 20250401 160516 57 100.00 KOSDAQ 금속 N N N N N 6000 280 2 4.90 1326947315 223154 108.21 5780 6190 5600 7430 4010 5720 5946.31 2.07 0 -4931 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 668 -125.00 1.69 12 2.00 -48.00 3543.00 14970 20240322 -59.92 4700 20241204 27.66 9040 -33.63 20250210 5430 10.50 20250102 14680 -59.13 20240716 4700 27.66 20241204 1.37 Y 059270 500 55 억 230498 N N 6521 N 00 N
3 20250401 150515 57 100.00 KOSDAQ 금속 N N N N N 5990 270 2 4.72 1282818945 215774 104.63 5780 6190 5600 7430 4010 5720 5945.20 2.07 0 -5789 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 667 -124.79 1.69 12 1.94 -48.00 3543.00 14970 20240322 -59.99 4700 20241204 27.45 9040 -33.74 20250210 5430 10.31 20250102 14680 -59.20 20240716 4700 27.45 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
4 20250401 140515 57 100.00 KOSDAQ 금속 N N N N N 5930 210 2 3.67 1158697060 194965 94.54 5780 6190 5600 7430 4010 5720 5943.10 2.07 0 -8242 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 661 -123.54 1.67 12 1.75 -48.00 3543.00 14970 20240322 -60.39 4700 20241204 26.17 9040 -34.40 20250210 5430 9.21 20250102 14680 -59.60 20240716 4700 26.17 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
5 20250401 130516 57 100.00 KOSDAQ 금속 N N N N N 6000 280 2 4.90 1059420370 178314 86.47 5780 6190 5600 7430 4010 5720 5941.32 2.07 0 -8632 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 668 -125.00 1.69 12 1.60 -48.00 3543.00 14970 20240322 -59.92 4700 20241204 27.66 9040 -33.63 20250210 5430 10.50 20250102 14680 -59.13 20240716 4700 27.66 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
6 20250401 120516 57 100.00 KOSDAQ 금속 N N N N N 6010 290 2 5.07 989642090 166642 80.81 5780 6190 5600 7430 4010 5720 5938.73 2.07 0 -7543 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 670 -125.21 1.70 12 1.50 -48.00 3543.00 14970 20240322 -59.85 4700 20241204 27.87 9040 -33.52 20250210 5430 10.68 20250102 14680 -59.06 20240716 4700 27.87 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
7 20250401 110512 57 100.00 KOSDAQ 금속 N N N N N 6070 350 2 6.12 606318770 103677 50.28 5780 6120 5600 7430 4010 5720 5848.15 2.07 0 -8887 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 676 -126.46 1.71 12 0.93 -48.00 3543.00 14970 20240322 -59.45 4700 20241204 29.15 9040 -32.85 20250210 5430 11.79 20250102 14680 -58.65 20240716 4700 29.15 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
8 20250401 100508 57 100.00 KOSDAQ 금속 N N N N N 5620 -100 5 -1.75 213979860 37159 18.02 5780 5940 5600 7430 4010 5720 5758.49 2.07 0 -1751 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 626 -117.08 1.59 12 0.33 -48.00 3543.00 14970 20240322 -62.46 4700 20241204 19.57 9040 -37.83 20250210 5430 3.50 20250102 14680 -61.72 20240716 4700 19.57 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N
9 20250401 090509 57 100.00 KOSDAQ 금속 N N N N N 5880 160 2 2.80 14182270 2416 1.17 5780 5890 5780 7430 4010 5720 5870.14 2.07 0 563 6540 6130 5900 5490 5260 6015 5375 56 1710 500 4000 10 1 11140799 655 -122.50 1.66 12 0.02 -48.00 3543.00 14970 20240322 -60.72 4700 20241204 25.11 9040 -34.96 20250210 5430 8.29 20250102 14680 -59.95 20240716 4700 25.11 20241204 1.37 Y 059270 500 55 억 230498 N N 15438 N 00 N