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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060480/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
20250407,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1650,-8,5,-0.48,30154455,18482,104.60,1658,1658,1615,2155,1161,1658,1631.56,0.90,0,266,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,183,-5.46,0.43,12,0.17,-302.00,3817.00,3560,20240521,-53.65,1550,20241209,6.45,1837,-10.18,20250217,1610,2.48,20250401,3560,-53.65,20240521,1550,6.45,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1622,-36,5,-2.17,23855561,14589,82.57,1658,1658,1617,2155,1161,1658,1635.17,0.90,0,90,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,180,-5.37,0.42,12,0.13,-302.00,3817.00,3560,20240521,-54.44,1550,20241209,4.65,1837,-11.70,20250217,1610,0.75,20250401,3560,-54.44,20240521,1550,4.65,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1617,-41,5,-2.47,17900031,10916,61.78,1658,1658,1617,2155,1161,1658,1639.80,0.90,0,46,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,179,-5.35,0.42,12,0.10,-302.00,3817.00,3560,20240521,-54.58,1550,20241209,4.32,1837,-11.98,20250217,1610,0.43,20250401,3560,-54.58,20240521,1550,4.32,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1625,-33,5,-1.99,17647377,10760,60.90,1658,1658,1620,2155,1161,1658,1640.09,0.90,0,95,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,180,-5.38,0.43,12,0.10,-302.00,3817.00,3560,20240521,-54.35,1550,20241209,4.84,1837,-11.54,20250217,1610,0.93,20250401,3560,-54.35,20240521,1550,4.84,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,120526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1627,-31,5,-1.87,15107366,9197,52.05,1658,1658,1620,2155,1161,1658,1642.64,0.90,0,95,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,180,-5.39,0.43,12,0.08,-302.00,3817.00,3560,20240521,-54.30,1550,20241209,4.97,1837,-11.43,20250217,1610,1.06,20250401,3560,-54.30,20240521,1550,4.97,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1633,-25,5,-1.51,13286949,8081,45.74,1658,1658,1620,2155,1161,1658,1644.22,0.90,0,63,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,181,-5.41,0.43,12,0.07,-302.00,3817.00,3560,20240521,-54.13,1550,20241209,5.35,1837,-11.11,20250217,1610,1.43,20250401,3560,-54.13,20240521,1550,5.35,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,100527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1639,-19,5,-1.15,9279662,5626,31.84,1658,1658,1638,2155,1161,1658,1649.42,0.90,0,75,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,182,-5.43,0.43,12,0.05,-302.00,3817.00,3560,20240521,-53.96,1550,20241209,5.74,1837,-10.78,20250217,1610,1.80,20250401,3560,-53.96,20240521,1550,5.74,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250407,090527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1650,-8,5,-0.48,5190683,3138,17.76,1658,1658,1650,2155,1161,1658,1654.14,0.90,0,-260,1698,1677,1666,1645,1634,1672,1640,55,497,500,1060,1,1,11090000,183,-5.46,0.43,12,0.03,-302.00,3817.00,3560,20240521,-53.65,1550,20241209,6.45,1837,-10.18,20250217,1610,2.48,20250401,3560,-53.65,20240521,1550,6.45,20241209,0.00,Y,060480,500,55 억,,99697,N,N,0,N,00,N
20250404,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1658,-28,5,-1.66,29650206,17669,112.21,1686,1687,1655,2190,1181,1686,1678.09,0.90,0,408,1735,1710,1685,1660,1635,1723,1673,55,504,500,1070,1,1,11090000,184,-5.49,0.43,12,0.16,-302.00,3817.00,3560,20240521,-53.43,1550,20241209,6.97,1837,-9.74,20250217,1610,2.98,20250401,3560,-53.43,20240521,1550,6.97,20241209,0.00,Y,060480,500,55 억,,99289,N,N,0,N,00,N
20250404,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1673,-13,5,-0.77,29278454,17445,110.78,1686,1687,1655,2190,1181,1686,1678.33,0.90,0,408,1735,1710,1685,1660,1635,1723,1673,55,504,500,1070,1,1,11090000,186,-5.54,0.44,12,0.16,-302.00,3817.00,3560,20240521,-53.01,1550,20241209,7.94,1837,-8.93,20250217,1610,3.91,20250401,3560,-53.01,20240521,1550,7.94,20241209,0.00,Y,060480,500,55 억,,99289,N,N,0,N,00,N
20250404,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1683,-3,5,-0.18,26272568,15637,99.30,1686,1687,1660,2190,1181,1686,1680.15,0.90,0,190,1735,1710,1685,1660,1635,1723,1673,55,504,500,1070,1,1,11090000,187,-5.57,0.44,12,0.14,-302.00,3817.00,3560,20240521,-52.72,1550,20241209,8.58,1837,-8.38,20250217,1610,4.53,20250401,3560,-52.72,20240521,1550,8.58,20241209,0.00,Y,060480,500,55 억,,99289,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 20250407 160525 57 100.00 KOSDAQ 금속 N N N N N 1650 -8 5 -0.48 30154455 18482 104.60 1658 1658 1615 2155 1161 1658 1631.56 0.90 0 266 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 183 -5.46 0.43 12 0.17 -302.00 3817.00 3560 20240521 -53.65 1550 20241209 6.45 1837 -10.18 20250217 1610 2.48 20250401 3560 -53.65 20240521 1550 6.45 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
3 20250407 150530 57 100.00 KOSDAQ 금속 N N N N N 1622 -36 5 -2.17 23855561 14589 82.57 1658 1658 1617 2155 1161 1658 1635.17 0.90 0 90 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 180 -5.37 0.42 12 0.13 -302.00 3817.00 3560 20240521 -54.44 1550 20241209 4.65 1837 -11.70 20250217 1610 0.75 20250401 3560 -54.44 20240521 1550 4.65 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
4 20250407 140527 57 100.00 KOSDAQ 금속 N N N N N 1617 -41 5 -2.47 17900031 10916 61.78 1658 1658 1617 2155 1161 1658 1639.80 0.90 0 46 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 179 -5.35 0.42 12 0.10 -302.00 3817.00 3560 20240521 -54.58 1550 20241209 4.32 1837 -11.98 20250217 1610 0.43 20250401 3560 -54.58 20240521 1550 4.32 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
5 20250407 130525 57 100.00 KOSDAQ 금속 N N N N N 1625 -33 5 -1.99 17647377 10760 60.90 1658 1658 1620 2155 1161 1658 1640.09 0.90 0 95 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 180 -5.38 0.43 12 0.10 -302.00 3817.00 3560 20240521 -54.35 1550 20241209 4.84 1837 -11.54 20250217 1610 0.93 20250401 3560 -54.35 20240521 1550 4.84 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
6 20250407 120526 57 100.00 KOSDAQ 금속 N N N N N 1627 -31 5 -1.87 15107366 9197 52.05 1658 1658 1620 2155 1161 1658 1642.64 0.90 0 95 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 180 -5.39 0.43 12 0.08 -302.00 3817.00 3560 20240521 -54.30 1550 20241209 4.97 1837 -11.43 20250217 1610 1.06 20250401 3560 -54.30 20240521 1550 4.97 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
7 20250407 110527 57 100.00 KOSDAQ 금속 N N N N N 1633 -25 5 -1.51 13286949 8081 45.74 1658 1658 1620 2155 1161 1658 1644.22 0.90 0 63 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 181 -5.41 0.43 12 0.07 -302.00 3817.00 3560 20240521 -54.13 1550 20241209 5.35 1837 -11.11 20250217 1610 1.43 20250401 3560 -54.13 20240521 1550 5.35 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
8 20250407 100527 57 100.00 KOSDAQ 금속 N N N N N 1639 -19 5 -1.15 9279662 5626 31.84 1658 1658 1638 2155 1161 1658 1649.42 0.90 0 75 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 182 -5.43 0.43 12 0.05 -302.00 3817.00 3560 20240521 -53.96 1550 20241209 5.74 1837 -10.78 20250217 1610 1.80 20250401 3560 -53.96 20240521 1550 5.74 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
9 20250407 090527 57 100.00 KOSDAQ 금속 N N N N N 1650 -8 5 -0.48 5190683 3138 17.76 1658 1658 1650 2155 1161 1658 1654.14 0.90 0 -260 1698 1677 1666 1645 1634 1672 1640 55 497 500 1060 1 1 11090000 183 -5.46 0.43 12 0.03 -302.00 3817.00 3560 20240521 -53.65 1550 20241209 6.45 1837 -10.18 20250217 1610 2.48 20250401 3560 -53.65 20240521 1550 6.45 20241209 0.00 Y 060480 500 55 억 99697 N N 0 N 00 N
10 20250404 160525 57 100.00 KOSDAQ 금속 N N N N N 1658 -28 5 -1.66 29650206 17669 112.21 1686 1687 1655 2190 1181 1686 1678.09 0.90 0 408 1735 1710 1685 1660 1635 1723 1673 55 504 500 1070 1 1 11090000 184 -5.49 0.43 12 0.16 -302.00 3817.00 3560 20240521 -53.43 1550 20241209 6.97 1837 -9.74 20250217 1610 2.98 20250401 3560 -53.43 20240521 1550 6.97 20241209 0.00 Y 060480 500 55 억 99289 N N 0 N 00 N
11 20250404 150530 57 100.00 KOSDAQ 금속 N N N N N 1673 -13 5 -0.77 29278454 17445 110.78 1686 1687 1655 2190 1181 1686 1678.33 0.90 0 408 1735 1710 1685 1660 1635 1723 1673 55 504 500 1070 1 1 11090000 186 -5.54 0.44 12 0.16 -302.00 3817.00 3560 20240521 -53.01 1550 20241209 7.94 1837 -8.93 20250217 1610 3.91 20250401 3560 -53.01 20240521 1550 7.94 20241209 0.00 Y 060480 500 55 억 99289 N N 0 N 00 N
12 20250404 140531 57 100.00 KOSDAQ 금속 N N N N N 1683 -3 5 -0.18 26272568 15637 99.30 1686 1687 1660 2190 1181 1686 1680.15 0.90 0 190 1735 1710 1685 1660 1635 1723 1673 55 504 500 1070 1 1 11090000 187 -5.57 0.44 12 0.14 -302.00 3817.00 3560 20240521 -52.72 1550 20241209 8.58 1837 -8.38 20250217 1610 4.53 20250401 3560 -52.72 20240521 1550 8.58 20241209 0.00 Y 060480 500 55 억 99289 N N 0 N 00 N