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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060560/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
20250429,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-43,5,-5.08,518742272,630718,122.89,850,857,766,1099,593,846,822.55,2.06,0,42895,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1025,21.70,0.61,12,0.49,37.00,1319.00,1386,20240524,-42.06,761,20250402,5.52,1088,-26.19,20250120,761,5.52,20250402,1197,-32.92,20240524,696,15.37,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,366,N,00,N
20250429,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,-23,5,-2.72,443573203,538149,104.85,850,857,766,1099,593,846,824.26,2.06,0,23196,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1051,22.24,0.62,12,0.42,37.00,1319.00,1386,20240524,-40.62,761,20250402,8.15,1088,-24.36,20250120,761,8.15,20250402,1197,-31.24,20240524,696,18.25,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,0,3,0.00,163815819,194202,37.84,850,857,835,1099,593,846,843.53,2.06,0,38799,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1080,22.86,0.64,12,0.15,37.00,1319.00,1386,20240524,-38.96,761,20250402,11.17,1088,-22.24,20250120,761,11.17,20250402,1197,-29.32,20240524,696,21.55,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-5,5,-0.59,107030186,127180,24.78,850,857,835,1099,593,846,841.56,2.06,0,25026,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1074,22.73,0.64,12,0.10,37.00,1319.00,1386,20240524,-39.32,761,20250402,10.51,1088,-22.70,20250120,761,10.51,20250402,1197,-29.74,20240524,696,20.83,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,-4,5,-0.47,85044177,101039,19.69,850,857,835,1099,593,846,841.70,2.06,0,14626,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1075,22.76,0.64,12,0.08,37.00,1319.00,1386,20240524,-39.25,761,20250402,10.64,1088,-22.61,20250120,761,10.64,20250402,1197,-29.66,20240524,696,20.98,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-1,5,-0.12,79512642,94466,18.41,850,857,835,1099,593,846,841.71,2.06,0,12272,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1079,22.84,0.64,12,0.07,37.00,1319.00,1386,20240524,-39.03,761,20250402,11.04,1088,-22.33,20250120,761,11.04,20250402,1197,-29.41,20240524,696,21.41,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-5,5,-0.59,31836666,37840,7.37,850,857,835,1099,593,846,841.35,2.06,0,-12202,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1074,22.73,0.64,12,0.03,37.00,1319.00,1386,20240524,-39.32,761,20250402,10.51,1088,-22.70,20250120,761,10.51,20250402,1197,-29.74,20240524,696,20.83,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250429,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,-4,5,-0.47,7709446,9091,1.77,850,857,842,1099,593,846,848.03,2.06,0,-4087,953,899,871,817,789,885,803,128,253,100,500,1,1,127669525,1075,22.76,0.64,12,0.01,37.00,1319.00,1386,20240524,-39.25,761,20250402,10.64,1088,-22.61,20250120,761,10.64,20250402,1197,-29.66,20240524,696,20.98,20241115,1.00,Y,060560,100,127 억,,2624513,N,N,18993,N,00,N
20250428,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-80,5,-8.64,444570192,510842,398.70,925,925,843,1203,649,926,870.29,2.14,0,-104726,953,939,930,916,907,935,912,128,277,100,550,1,1,127669525,1080,22.86,0.64,12,0.40,37.00,1319.00,1386,20240524,-38.96,761,20250402,11.17,1088,-22.24,20250120,761,11.17,20250402,1197,-29.32,20240524,696,21.55,20241115,1.02,Y,060560,100,127 억,,2726742,N,N,18993,N,00,N
20250428,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-80,5,-8.64,423507650,485932,379.26,925,925,843,1203,649,926,871.54,2.14,0,-94811,953,939,930,916,907,935,912,128,277,100,550,1,1,127669525,1080,22.86,0.64,12,0.38,37.00,1319.00,1386,20240524,-38.96,761,20250402,11.17,1088,-22.24,20250120,761,11.17,20250402,1197,-29.32,20240524,696,21.55,20241115,1.02,Y,060560,100,127 억,,2726742,N,N,0,N,00,N
20250428,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-67,5,-7.24,381944439,436994,341.07,925,925,843,1203,649,926,874.03,2.14,0,-77439,953,939,930,916,907,935,912,128,277,100,550,1,1,127669525,1097,23.22,0.65,12,0.34,37.00,1319.00,1386,20240524,-38.02,761,20250402,12.88,1088,-21.05,20250120,761,12.88,20250402,1197,-28.24,20240524,696,23.42,20241115,1.02,Y,060560,100,127 억,,2726742,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 20250429 160555 57 100.00 KOSDAQ 유통 N N N N N 803 -43 5 -5.08 518742272 630718 122.89 850 857 766 1099 593 846 822.55 2.06 0 42895 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1025 21.70 0.61 12 0.49 37.00 1319.00 1386 20240524 -42.06 761 20250402 5.52 1088 -26.19 20250120 761 5.52 20250402 1197 -32.92 20240524 696 15.37 20241115 1.00 Y 060560 100 127 억 2624513 N N 366 N 00 N
3 20250429 150558 57 100.00 KOSDAQ 유통 N N N N N 823 -23 5 -2.72 443573203 538149 104.85 850 857 766 1099 593 846 824.26 2.06 0 23196 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1051 22.24 0.62 12 0.42 37.00 1319.00 1386 20240524 -40.62 761 20250402 8.15 1088 -24.36 20250120 761 8.15 20250402 1197 -31.24 20240524 696 18.25 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
4 20250429 140559 57 100.00 KOSDAQ 유통 N N N N N 846 0 3 0.00 163815819 194202 37.84 850 857 835 1099 593 846 843.53 2.06 0 38799 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1080 22.86 0.64 12 0.15 37.00 1319.00 1386 20240524 -38.96 761 20250402 11.17 1088 -22.24 20250120 761 11.17 20250402 1197 -29.32 20240524 696 21.55 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
5 20250429 130600 57 100.00 KOSDAQ 유통 N N N N N 841 -5 5 -0.59 107030186 127180 24.78 850 857 835 1099 593 846 841.56 2.06 0 25026 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1074 22.73 0.64 12 0.10 37.00 1319.00 1386 20240524 -39.32 761 20250402 10.51 1088 -22.70 20250120 761 10.51 20250402 1197 -29.74 20240524 696 20.83 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
6 20250429 120600 57 100.00 KOSDAQ 유통 N N N N N 842 -4 5 -0.47 85044177 101039 19.69 850 857 835 1099 593 846 841.70 2.06 0 14626 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1075 22.76 0.64 12 0.08 37.00 1319.00 1386 20240524 -39.25 761 20250402 10.64 1088 -22.61 20250120 761 10.64 20250402 1197 -29.66 20240524 696 20.98 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
7 20250429 110559 57 100.00 KOSDAQ 유통 N N N N N 845 -1 5 -0.12 79512642 94466 18.41 850 857 835 1099 593 846 841.71 2.06 0 12272 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1079 22.84 0.64 12 0.07 37.00 1319.00 1386 20240524 -39.03 761 20250402 11.04 1088 -22.33 20250120 761 11.04 20250402 1197 -29.41 20240524 696 21.41 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
8 20250429 100601 57 100.00 KOSDAQ 유통 N N N N N 841 -5 5 -0.59 31836666 37840 7.37 850 857 835 1099 593 846 841.35 2.06 0 -12202 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1074 22.73 0.64 12 0.03 37.00 1319.00 1386 20240524 -39.32 761 20250402 10.51 1088 -22.70 20250120 761 10.51 20250402 1197 -29.74 20240524 696 20.83 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
9 20250429 090601 57 100.00 KOSDAQ 유통 N N N N N 842 -4 5 -0.47 7709446 9091 1.77 850 857 842 1099 593 846 848.03 2.06 0 -4087 953 899 871 817 789 885 803 128 253 100 500 1 1 127669525 1075 22.76 0.64 12 0.01 37.00 1319.00 1386 20240524 -39.25 761 20250402 10.64 1088 -22.61 20250120 761 10.64 20250402 1197 -29.66 20240524 696 20.98 20241115 1.00 Y 060560 100 127 억 2624513 N N 18993 N 00 N
10 20250428 160555 57 100.00 KOSDAQ 유통 N N N N N 846 -80 5 -8.64 444570192 510842 398.70 925 925 843 1203 649 926 870.29 2.14 0 -104726 953 939 930 916 907 935 912 128 277 100 550 1 1 127669525 1080 22.86 0.64 12 0.40 37.00 1319.00 1386 20240524 -38.96 761 20250402 11.17 1088 -22.24 20250120 761 11.17 20250402 1197 -29.32 20240524 696 21.55 20241115 1.02 Y 060560 100 127 억 2726742 N N 18993 N 00 N
11 20250428 150558 57 100.00 KOSDAQ 유통 N N N N N 846 -80 5 -8.64 423507650 485932 379.26 925 925 843 1203 649 926 871.54 2.14 0 -94811 953 939 930 916 907 935 912 128 277 100 550 1 1 127669525 1080 22.86 0.64 12 0.38 37.00 1319.00 1386 20240524 -38.96 761 20250402 11.17 1088 -22.24 20250120 761 11.17 20250402 1197 -29.32 20240524 696 21.55 20241115 1.02 Y 060560 100 127 억 2726742 N N 0 N 00 N
12 20250428 140557 57 100.00 KOSDAQ 유통 N N N N N 859 -67 5 -7.24 381944439 436994 341.07 925 925 843 1203 649 926 874.03 2.14 0 -77439 953 939 930 916 907 935 912 128 277 100 550 1 1 127669525 1097 23.22 0.65 12 0.34 37.00 1319.00 1386 20240524 -38.02 761 20250402 12.88 1088 -21.05 20250120 761 12.88 20250402 1197 -28.24 20240524 696 23.42 20241115 1.02 Y 060560 100 127 억 2726742 N N 0 N 00 N