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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060380/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
20250414,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1313,9,2,0.69,33886335,25809,171.88,1304,1335,1304,1695,913,1304,1312.97,0.90,0,566,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,259,13.26,0.23,12,0.13,99.00,5833.00,2880,20240605,-54.41,1200,20241209,9.42,1483,-11.46,20250109,1206,8.87,20250214,2880,-54.41,20240605,1200,9.42,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1313,9,2,0.69,31192794,23757,158.21,1304,1335,1304,1695,913,1304,1312.99,0.90,0,1861,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,259,13.26,0.23,12,0.12,99.00,5833.00,2880,20240605,-54.41,1200,20241209,9.42,1483,-11.46,20250109,1206,8.87,20250214,2880,-54.41,20240605,1200,9.42,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,7,2,0.54,23970563,18226,121.38,1304,1335,1304,1695,913,1304,1315.19,0.90,0,1405,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,258,13.24,0.22,12,0.09,99.00,5833.00,2880,20240605,-54.48,1200,20241209,9.25,1483,-11.60,20250109,1206,8.71,20250214,2880,-54.48,20240605,1200,9.25,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,130541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1308,4,2,0.31,21644108,16455,109.58,1304,1335,1304,1695,913,1304,1315.35,0.90,0,1194,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,258,13.21,0.22,12,0.08,99.00,5833.00,2880,20240605,-54.58,1200,20241209,9.00,1483,-11.80,20250109,1206,8.46,20250214,2880,-54.58,20240605,1200,9.00,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,120542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,16,2,1.23,16712636,12694,84.54,1304,1335,1304,1695,913,1304,1316.58,0.90,0,1039,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,260,13.33,0.23,12,0.06,99.00,5833.00,2880,20240605,-54.17,1200,20241209,10.00,1483,-10.99,20250109,1206,9.45,20250214,2880,-54.17,20240605,1200,10.00,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1317,13,2,1.00,14119766,10720,71.39,1304,1335,1304,1695,913,1304,1317.14,0.90,0,1039,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,259,13.30,0.23,12,0.05,99.00,5833.00,2880,20240605,-54.27,1200,20241209,9.75,1483,-11.19,20250109,1206,9.20,20250214,2880,-54.27,20240605,1200,9.75,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,100541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1324,20,2,1.53,7579074,5768,38.41,1304,1335,1304,1695,913,1304,1313.99,0.90,0,928,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,261,13.37,0.23,12,0.03,99.00,5833.00,2880,20240605,-54.03,1200,20241209,10.33,1483,-10.72,20250109,1206,9.78,20250214,2880,-54.03,20240605,1200,10.33,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250414,090542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1316,12,2,0.92,697726,535,3.56,1304,1317,1304,1695,913,1304,1304.16,0.90,0,0,1330,1317,1307,1294,1284,1323,1300,99,391,500,830,1,1,19700000,259,13.29,0.23,12,0.00,99.00,5833.00,2880,20240605,-54.31,1200,20241209,9.67,1483,-11.26,20250109,1206,9.12,20250214,2880,-54.31,20240605,1200,9.67,20241209,0.02,Y,060380,500,98 억,,177153,N,N,0,N,00,N
20250411,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1304,6,2,0.46,19638031,15016,74.31,1300,1320,1297,1687,909,1298,1307.81,0.89,0,807,1357,1327,1289,1259,1221,1342,1274,99,389,500,830,1,1,19700000,257,13.17,0.22,12,0.08,99.00,5833.00,2880,20240605,-54.72,1200,20241209,8.67,1483,-12.07,20250109,1206,8.13,20250214,2880,-54.72,20240605,1200,8.67,20241209,0.02,Y,060380,500,98 억,,176226,N,N,0,N,00,N
20250411,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,20,2,1.54,18700923,14302,70.78,1300,1320,1297,1687,909,1298,1307.57,0.89,0,915,1357,1327,1289,1259,1221,1342,1274,99,389,500,830,1,1,19700000,260,13.31,0.23,12,0.07,99.00,5833.00,2880,20240605,-54.24,1200,20241209,9.83,1483,-11.13,20250109,1206,9.29,20250214,2880,-54.24,20240605,1200,9.83,20241209,0.02,Y,060380,500,98 억,,176226,N,N,0,N,00,N
20250411,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1310,12,2,0.92,12881942,9876,48.88,1300,1311,1297,1687,909,1298,1304.37,0.89,0,751,1357,1327,1289,1259,1221,1342,1274,99,389,500,830,1,1,19700000,258,13.23,0.22,12,0.05,99.00,5833.00,2880,20240605,-54.51,1200,20241209,9.17,1483,-11.67,20250109,1206,8.62,20250214,2880,-54.51,20240605,1200,9.17,20241209,0.02,Y,060380,500,98 억,,176226,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 20250414 160537 57 100.00 KOSDAQ 금속 N N N N N 1313 9 2 0.69 33886335 25809 171.88 1304 1335 1304 1695 913 1304 1312.97 0.90 0 566 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 259 13.26 0.23 12 0.13 99.00 5833.00 2880 20240605 -54.41 1200 20241209 9.42 1483 -11.46 20250109 1206 8.87 20250214 2880 -54.41 20240605 1200 9.42 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
3 20250414 150542 57 100.00 KOSDAQ 금속 N N N N N 1313 9 2 0.69 31192794 23757 158.21 1304 1335 1304 1695 913 1304 1312.99 0.90 0 1861 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 259 13.26 0.23 12 0.12 99.00 5833.00 2880 20240605 -54.41 1200 20241209 9.42 1483 -11.46 20250109 1206 8.87 20250214 2880 -54.41 20240605 1200 9.42 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
4 20250414 140541 57 100.00 KOSDAQ 금속 N N N N N 1311 7 2 0.54 23970563 18226 121.38 1304 1335 1304 1695 913 1304 1315.19 0.90 0 1405 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 258 13.24 0.22 12 0.09 99.00 5833.00 2880 20240605 -54.48 1200 20241209 9.25 1483 -11.60 20250109 1206 8.71 20250214 2880 -54.48 20240605 1200 9.25 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
5 20250414 130541 57 100.00 KOSDAQ 금속 N N N N N 1308 4 2 0.31 21644108 16455 109.58 1304 1335 1304 1695 913 1304 1315.35 0.90 0 1194 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 258 13.21 0.22 12 0.08 99.00 5833.00 2880 20240605 -54.58 1200 20241209 9.00 1483 -11.80 20250109 1206 8.46 20250214 2880 -54.58 20240605 1200 9.00 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
6 20250414 120542 57 100.00 KOSDAQ 금속 N N N N N 1320 16 2 1.23 16712636 12694 84.54 1304 1335 1304 1695 913 1304 1316.58 0.90 0 1039 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 260 13.33 0.23 12 0.06 99.00 5833.00 2880 20240605 -54.17 1200 20241209 10.00 1483 -10.99 20250109 1206 9.45 20250214 2880 -54.17 20240605 1200 10.00 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
7 20250414 110539 57 100.00 KOSDAQ 금속 N N N N N 1317 13 2 1.00 14119766 10720 71.39 1304 1335 1304 1695 913 1304 1317.14 0.90 0 1039 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 259 13.30 0.23 12 0.05 99.00 5833.00 2880 20240605 -54.27 1200 20241209 9.75 1483 -11.19 20250109 1206 9.20 20250214 2880 -54.27 20240605 1200 9.75 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
8 20250414 100541 57 100.00 KOSDAQ 금속 N N N N N 1324 20 2 1.53 7579074 5768 38.41 1304 1335 1304 1695 913 1304 1313.99 0.90 0 928 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 261 13.37 0.23 12 0.03 99.00 5833.00 2880 20240605 -54.03 1200 20241209 10.33 1483 -10.72 20250109 1206 9.78 20250214 2880 -54.03 20240605 1200 10.33 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
9 20250414 090542 57 100.00 KOSDAQ 금속 N N N N N 1316 12 2 0.92 697726 535 3.56 1304 1317 1304 1695 913 1304 1304.16 0.90 0 0 1330 1317 1307 1294 1284 1323 1300 99 391 500 830 1 1 19700000 259 13.29 0.23 12 0.00 99.00 5833.00 2880 20240605 -54.31 1200 20241209 9.67 1483 -11.26 20250109 1206 9.12 20250214 2880 -54.31 20240605 1200 9.67 20241209 0.02 Y 060380 500 98 억 177153 N N 0 N 00 N
10 20250411 160535 57 100.00 KOSDAQ 금속 N N N N N 1304 6 2 0.46 19638031 15016 74.31 1300 1320 1297 1687 909 1298 1307.81 0.89 0 807 1357 1327 1289 1259 1221 1342 1274 99 389 500 830 1 1 19700000 257 13.17 0.22 12 0.08 99.00 5833.00 2880 20240605 -54.72 1200 20241209 8.67 1483 -12.07 20250109 1206 8.13 20250214 2880 -54.72 20240605 1200 8.67 20241209 0.02 Y 060380 500 98 억 176226 N N 0 N 00 N
11 20250411 150539 57 100.00 KOSDAQ 금속 N N N N N 1318 20 2 1.54 18700923 14302 70.78 1300 1320 1297 1687 909 1298 1307.57 0.89 0 915 1357 1327 1289 1259 1221 1342 1274 99 389 500 830 1 1 19700000 260 13.31 0.23 12 0.07 99.00 5833.00 2880 20240605 -54.24 1200 20241209 9.83 1483 -11.13 20250109 1206 9.29 20250214 2880 -54.24 20240605 1200 9.83 20241209 0.02 Y 060380 500 98 억 176226 N N 0 N 00 N
12 20250411 140539 57 100.00 KOSDAQ 금속 N N N N N 1310 12 2 0.92 12881942 9876 48.88 1300 1311 1297 1687 909 1298 1304.37 0.89 0 751 1357 1327 1289 1259 1221 1342 1274 99 389 500 830 1 1 19700000 258 13.23 0.22 12 0.05 99.00 5833.00 2880 20240605 -54.51 1200 20241209 9.17 1483 -11.67 20250109 1206 8.62 20250214 2880 -54.51 20240605 1200 9.17 20241209 0.02 Y 060380 500 98 억 176226 N N 0 N 00 N