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
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
20250414,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1640,5,2,0.31,16428049,10040,107.88,1641,1653,1627,2125,1145,1635,1636.26,1.01,0,-747,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,182,-5.43,0.43,12,0.09,-302.00,3817.00,3560,20240521,-53.93,1550,20241209,5.81,1837,-10.72,20250217,1568,4.59,20250408,3560,-53.93,20240521,1550,5.81,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1630,-5,5,-0.31,16068919,9821,105.52,1641,1653,1627,2125,1145,1635,1636.18,1.01,0,-711,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,181,-5.40,0.43,12,0.09,-302.00,3817.00,3560,20240521,-54.21,1550,20241209,5.16,1837,-11.27,20250217,1568,3.95,20250408,3560,-54.21,20240521,1550,5.16,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1639,4,2,0.24,15166083,9270,99.60,1641,1653,1627,2125,1145,1635,1636.04,1.01,0,-323,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,182,-5.43,0.43,12,0.08,-302.00,3817.00,3560,20240521,-53.96,1550,20241209,5.74,1837,-10.78,20250217,1568,4.53,20250408,3560,-53.96,20240521,1550,5.74,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,130541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1640,5,2,0.31,15073207,9213,98.99,1641,1653,1627,2125,1145,1635,1636.08,1.01,0,-318,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,182,-5.43,0.43,12,0.08,-302.00,3817.00,3560,20240521,-53.93,1550,20241209,5.81,1837,-10.72,20250217,1568,4.59,20250408,3560,-53.93,20240521,1550,5.81,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1629,-6,5,-0.37,14108537,8622,92.64,1641,1653,1629,2125,1145,1635,1636.34,1.01,0,-317,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,181,-5.39,0.43,12,0.08,-302.00,3817.00,3560,20240521,-54.24,1550,20241209,5.10,1837,-11.32,20250217,1568,3.89,20250408,3560,-54.24,20240521,1550,5.10,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1629,-6,5,-0.37,12736906,7780,83.59,1641,1653,1629,2125,1145,1635,1637.13,1.01,0,-321,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,181,-5.39,0.43,12,0.07,-302.00,3817.00,3560,20240521,-54.24,1550,20241209,5.10,1837,-11.32,20250217,1568,3.89,20250408,3560,-54.24,20240521,1550,5.10,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1639,4,2,0.24,11819172,7217,77.54,1641,1653,1630,2125,1145,1635,1637.68,1.01,0,-718,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,182,-5.43,0.43,12,0.07,-302.00,3817.00,3560,20240521,-53.96,1550,20241209,5.74,1837,-10.78,20250217,1568,4.53,20250408,3560,-53.96,20240521,1550,5.74,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250414,090542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1652,17,2,1.04,1990869,1209,12.99,1641,1652,1641,2125,1145,1635,1646.71,1.01,0,-56,1663,1648,1633,1618,1603,1656,1626,55,490,500,1040,1,1,11090000,183,-5.47,0.43,12,0.01,-302.00,3817.00,3560,20240521,-53.60,1550,20241209,6.58,1837,-10.07,20250217,1568,5.36,20250408,3560,-53.60,20240521,1550,6.58,20241209,0.00,Y,060480,500,55 억,,111835,N,N,0,N,00,N
20250411,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1635,35,2,2.19,15148766,9307,56.95,1631,1648,1618,2080,1120,1600,1627.67,1.01,0,-285,1658,1629,1601,1572,1544,1643,1586,55,480,500,1020,1,1,11090000,181,-5.41,0.43,12,0.08,-302.00,3817.00,3560,20240521,-54.07,1550,20241209,5.48,1837,-11.00,20250217,1568,4.27,20250408,3560,-54.07,20240521,1550,5.48,20241209,0.00,Y,060480,500,55 억,,112120,N,N,0,N,00,N
20250411,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1634,34,2,2.12,12848712,7900,48.34,1631,1648,1618,2080,1120,1600,1626.42,1.01,0,-299,1658,1629,1601,1572,1544,1643,1586,55,480,500,1020,1,1,11090000,181,-5.41,0.43,12,0.07,-302.00,3817.00,3560,20240521,-54.10,1550,20241209,5.42,1837,-11.05,20250217,1568,4.21,20250408,3560,-54.10,20240521,1550,5.42,20241209,0.00,Y,060480,500,55 억,,112120,N,N,0,N,00,N
20250411,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1635,35,2,2.19,12812752,7878,48.21,1631,1648,1618,2080,1120,1600,1626.40,1.01,0,-316,1658,1629,1601,1572,1544,1643,1586,55,480,500,1020,1,1,11090000,181,-5.41,0.43,12,0.07,-302.00,3817.00,3560,20240521,-54.07,1550,20241209,5.48,1837,-11.00,20250217,1568,4.27,20250408,3560,-54.07,20240521,1550,5.48,20241209,0.00,Y,060480,500,55 억,,112120,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 160538 57 100.00 KOSDAQ 금속 N N N N N 1640 5 2 0.31 16428049 10040 107.88 1641 1653 1627 2125 1145 1635 1636.26 1.01 0 -747 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 182 -5.43 0.43 12 0.09 -302.00 3817.00 3560 20240521 -53.93 1550 20241209 5.81 1837 -10.72 20250217 1568 4.59 20250408 3560 -53.93 20240521 1550 5.81 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
3 20250414 150542 57 100.00 KOSDAQ 금속 N N N N N 1630 -5 5 -0.31 16068919 9821 105.52 1641 1653 1627 2125 1145 1635 1636.18 1.01 0 -711 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 181 -5.40 0.43 12 0.09 -302.00 3817.00 3560 20240521 -54.21 1550 20241209 5.16 1837 -11.27 20250217 1568 3.95 20250408 3560 -54.21 20240521 1550 5.16 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
4 20250414 140541 57 100.00 KOSDAQ 금속 N N N N N 1639 4 2 0.24 15166083 9270 99.60 1641 1653 1627 2125 1145 1635 1636.04 1.01 0 -323 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 182 -5.43 0.43 12 0.08 -302.00 3817.00 3560 20240521 -53.96 1550 20241209 5.74 1837 -10.78 20250217 1568 4.53 20250408 3560 -53.96 20240521 1550 5.74 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
5 20250414 130541 57 100.00 KOSDAQ 금속 N N N N N 1640 5 2 0.31 15073207 9213 98.99 1641 1653 1627 2125 1145 1635 1636.08 1.01 0 -318 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 182 -5.43 0.43 12 0.08 -302.00 3817.00 3560 20240521 -53.93 1550 20241209 5.81 1837 -10.72 20250217 1568 4.59 20250408 3560 -53.93 20240521 1550 5.81 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
6 20250414 120543 57 100.00 KOSDAQ 금속 N N N N N 1629 -6 5 -0.37 14108537 8622 92.64 1641 1653 1629 2125 1145 1635 1636.34 1.01 0 -317 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 181 -5.39 0.43 12 0.08 -302.00 3817.00 3560 20240521 -54.24 1550 20241209 5.10 1837 -11.32 20250217 1568 3.89 20250408 3560 -54.24 20240521 1550 5.10 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
7 20250414 110539 57 100.00 KOSDAQ 금속 N N N N N 1629 -6 5 -0.37 12736906 7780 83.59 1641 1653 1629 2125 1145 1635 1637.13 1.01 0 -321 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 181 -5.39 0.43 12 0.07 -302.00 3817.00 3560 20240521 -54.24 1550 20241209 5.10 1837 -11.32 20250217 1568 3.89 20250408 3560 -54.24 20240521 1550 5.10 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
8 20250414 100542 57 100.00 KOSDAQ 금속 N N N N N 1639 4 2 0.24 11819172 7217 77.54 1641 1653 1630 2125 1145 1635 1637.68 1.01 0 -718 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 182 -5.43 0.43 12 0.07 -302.00 3817.00 3560 20240521 -53.96 1550 20241209 5.74 1837 -10.78 20250217 1568 4.53 20250408 3560 -53.96 20240521 1550 5.74 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
9 20250414 090542 57 100.00 KOSDAQ 금속 N N N N N 1652 17 2 1.04 1990869 1209 12.99 1641 1652 1641 2125 1145 1635 1646.71 1.01 0 -56 1663 1648 1633 1618 1603 1656 1626 55 490 500 1040 1 1 11090000 183 -5.47 0.43 12 0.01 -302.00 3817.00 3560 20240521 -53.60 1550 20241209 6.58 1837 -10.07 20250217 1568 5.36 20250408 3560 -53.60 20240521 1550 6.58 20241209 0.00 Y 060480 500 55 억 111835 N N 0 N 00 N
10 20250411 160535 57 100.00 KOSDAQ 금속 N N N N N 1635 35 2 2.19 15148766 9307 56.95 1631 1648 1618 2080 1120 1600 1627.67 1.01 0 -285 1658 1629 1601 1572 1544 1643 1586 55 480 500 1020 1 1 11090000 181 -5.41 0.43 12 0.08 -302.00 3817.00 3560 20240521 -54.07 1550 20241209 5.48 1837 -11.00 20250217 1568 4.27 20250408 3560 -54.07 20240521 1550 5.48 20241209 0.00 Y 060480 500 55 억 112120 N N 0 N 00 N
11 20250411 150540 57 100.00 KOSDAQ 금속 N N N N N 1634 34 2 2.12 12848712 7900 48.34 1631 1648 1618 2080 1120 1600 1626.42 1.01 0 -299 1658 1629 1601 1572 1544 1643 1586 55 480 500 1020 1 1 11090000 181 -5.41 0.43 12 0.07 -302.00 3817.00 3560 20240521 -54.10 1550 20241209 5.42 1837 -11.05 20250217 1568 4.21 20250408 3560 -54.10 20240521 1550 5.42 20241209 0.00 Y 060480 500 55 억 112120 N N 0 N 00 N
12 20250411 140539 57 100.00 KOSDAQ 금속 N N N N N 1635 35 2 2.19 12812752 7878 48.21 1631 1648 1618 2080 1120 1600 1626.40 1.01 0 -316 1658 1629 1601 1572 1544 1643 1586 55 480 500 1020 1 1 11090000 181 -5.41 0.43 12 0.07 -302.00 3817.00 3560 20240521 -54.07 1550 20241209 5.48 1837 -11.00 20250217 1568 4.27 20250408 3560 -54.07 20240521 1550 5.48 20241209 0.00 Y 060480 500 55 억 112120 N N 0 N 00 N