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
060900/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
20250429,160557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1374,-8,5,-0.58,270835420,199904,39.53,1435,1447,1311,1796,968,1382,1354.82,1.40,0,-24137,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,347,-2.60,0.85,12,0.79,-529.00,1622.00,1775,20240802,-22.59,858,20250331,60.14,1500,-8.40,20250423,858,60.14,20250331,1775,-22.59,20240802,858,60.14,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,150600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1373,-9,5,-0.65,261838289,193358,38.24,1435,1447,1311,1796,968,1382,1354.16,1.40,0,-22038,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,347,-2.60,0.85,12,0.77,-529.00,1622.00,1775,20240802,-22.65,858,20250331,60.02,1500,-8.47,20250423,858,60.02,20250331,1775,-22.65,20240802,858,60.02,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,140600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1321,-61,5,-4.41,203177107,150456,29.75,1435,1447,1311,1796,968,1382,1350.41,1.40,0,-21316,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,334,-2.50,0.81,12,0.60,-529.00,1622.00,1775,20240802,-25.58,858,20250331,53.96,1500,-11.93,20250423,858,53.96,20250331,1775,-25.58,20240802,858,53.96,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,130601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1339,-43,5,-3.11,169611921,125044,24.73,1435,1447,1311,1796,968,1382,1356.42,1.40,0,-2854,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,338,-2.53,0.83,12,0.50,-529.00,1622.00,1775,20240802,-24.56,858,20250331,56.06,1500,-10.73,20250423,858,56.06,20250331,1775,-24.56,20240802,858,56.06,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,120601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1330,-52,5,-3.76,150287193,110486,21.85,1435,1447,1311,1796,968,1382,1360.24,1.40,0,-516,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,336,-2.51,0.82,12,0.44,-529.00,1622.00,1775,20240802,-25.07,858,20250331,55.01,1500,-11.33,20250423,858,55.01,20250331,1775,-25.07,20240802,858,55.01,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,110600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1341,-41,5,-2.97,128847077,94406,18.67,1435,1447,1311,1796,968,1382,1364.82,1.40,0,8259,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,339,-2.53,0.83,12,0.37,-529.00,1622.00,1775,20240802,-24.45,858,20250331,56.29,1500,-10.60,20250423,858,56.29,20250331,1775,-24.45,20240802,858,56.29,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,100602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,-36,5,-2.60,106554536,77771,15.38,1435,1447,1311,1796,968,1382,1370.11,1.40,0,8237,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,340,-2.54,0.83,12,0.31,-529.00,1622.00,1775,20240802,-24.17,858,20250331,56.88,1500,-10.27,20250423,858,56.88,20250331,1775,-24.17,20240802,858,56.88,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250429,090602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1401,19,2,1.37,35383265,24820,4.91,1435,1447,1387,1796,968,1382,1425.59,1.40,0,-5936,1504,1443,1374,1313,1244,1473,1343,253,414,1000,880,1,1,25258229,354,-2.65,0.86,12,0.10,-529.00,1622.00,1775,20240802,-21.07,858,20250331,63.29,1500,-6.60,20250423,858,63.29,20250331,1775,-21.07,20240802,858,63.29,20250331,0.00,Y,060900,1000,252 억,,354606,N,N,0,N,00,N
20250428,160556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1382,74,2,5.66,696226595,503836,164.16,1305,1435,1305,1700,916,1308,1381.85,1.21,0,50174,1398,1353,1305,1260,1212,1375,1282,253,392,1000,830,1,1,25258229,349,-2.61,0.85,12,1.99,-529.00,1622.00,1775,20240802,-22.14,858,20250331,61.07,1500,-7.87,20250423,858,61.07,20250331,1775,-22.14,20240802,858,61.07,20250331,0.00,Y,060900,1000,252 억,,304463,N,N,0,N,00,N
20250428,150559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1372,64,2,4.89,682283007,493719,160.87,1305,1435,1305,1700,916,1308,1381.93,1.21,0,51266,1398,1353,1305,1260,1212,1375,1282,253,392,1000,830,1,1,25258229,347,-2.59,0.85,12,1.95,-529.00,1622.00,1775,20240802,-22.70,858,20250331,59.91,1500,-8.53,20250423,858,59.91,20250331,1775,-22.70,20240802,858,59.91,20250331,0.00,Y,060900,1000,252 억,,304463,N,N,0,N,00,N
20250428,140559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1400,92,2,7.03,585840781,423971,138.14,1305,1435,1305,1700,916,1308,1381.79,1.21,0,32717,1398,1353,1305,1260,1212,1375,1282,253,392,1000,830,1,1,25258229,354,-2.65,0.86,12,1.68,-529.00,1622.00,1775,20240802,-21.13,858,20250331,63.17,1500,-6.67,20250423,858,63.17,20250331,1775,-21.13,20240802,858,63.17,20250331,0.00,Y,060900,1000,252 억,,304463,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 160557 57 100.00 KOSDAQ N N N N N 1374 -8 5 -0.58 270835420 199904 39.53 1435 1447 1311 1796 968 1382 1354.82 1.40 0 -24137 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 347 -2.60 0.85 12 0.79 -529.00 1622.00 1775 20240802 -22.59 858 20250331 60.14 1500 -8.40 20250423 858 60.14 20250331 1775 -22.59 20240802 858 60.14 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
3 20250429 150600 57 100.00 KOSDAQ N N N N N 1373 -9 5 -0.65 261838289 193358 38.24 1435 1447 1311 1796 968 1382 1354.16 1.40 0 -22038 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 347 -2.60 0.85 12 0.77 -529.00 1622.00 1775 20240802 -22.65 858 20250331 60.02 1500 -8.47 20250423 858 60.02 20250331 1775 -22.65 20240802 858 60.02 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
4 20250429 140600 57 100.00 KOSDAQ N N N N N 1321 -61 5 -4.41 203177107 150456 29.75 1435 1447 1311 1796 968 1382 1350.41 1.40 0 -21316 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 334 -2.50 0.81 12 0.60 -529.00 1622.00 1775 20240802 -25.58 858 20250331 53.96 1500 -11.93 20250423 858 53.96 20250331 1775 -25.58 20240802 858 53.96 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
5 20250429 130601 57 100.00 KOSDAQ N N N N N 1339 -43 5 -3.11 169611921 125044 24.73 1435 1447 1311 1796 968 1382 1356.42 1.40 0 -2854 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 338 -2.53 0.83 12 0.50 -529.00 1622.00 1775 20240802 -24.56 858 20250331 56.06 1500 -10.73 20250423 858 56.06 20250331 1775 -24.56 20240802 858 56.06 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
6 20250429 120601 57 100.00 KOSDAQ N N N N N 1330 -52 5 -3.76 150287193 110486 21.85 1435 1447 1311 1796 968 1382 1360.24 1.40 0 -516 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 336 -2.51 0.82 12 0.44 -529.00 1622.00 1775 20240802 -25.07 858 20250331 55.01 1500 -11.33 20250423 858 55.01 20250331 1775 -25.07 20240802 858 55.01 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
7 20250429 110600 57 100.00 KOSDAQ N N N N N 1341 -41 5 -2.97 128847077 94406 18.67 1435 1447 1311 1796 968 1382 1364.82 1.40 0 8259 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 339 -2.53 0.83 12 0.37 -529.00 1622.00 1775 20240802 -24.45 858 20250331 56.29 1500 -10.60 20250423 858 56.29 20250331 1775 -24.45 20240802 858 56.29 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
8 20250429 100602 57 100.00 KOSDAQ N N N N N 1346 -36 5 -2.60 106554536 77771 15.38 1435 1447 1311 1796 968 1382 1370.11 1.40 0 8237 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 340 -2.54 0.83 12 0.31 -529.00 1622.00 1775 20240802 -24.17 858 20250331 56.88 1500 -10.27 20250423 858 56.88 20250331 1775 -24.17 20240802 858 56.88 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
9 20250429 090602 57 100.00 KOSDAQ N N N N N 1401 19 2 1.37 35383265 24820 4.91 1435 1447 1387 1796 968 1382 1425.59 1.40 0 -5936 1504 1443 1374 1313 1244 1473 1343 253 414 1000 880 1 1 25258229 354 -2.65 0.86 12 0.10 -529.00 1622.00 1775 20240802 -21.07 858 20250331 63.29 1500 -6.60 20250423 858 63.29 20250331 1775 -21.07 20240802 858 63.29 20250331 0.00 Y 060900 1000 252 억 354606 N N 0 N 00 N
10 20250428 160556 57 100.00 KOSDAQ N N N N N 1382 74 2 5.66 696226595 503836 164.16 1305 1435 1305 1700 916 1308 1381.85 1.21 0 50174 1398 1353 1305 1260 1212 1375 1282 253 392 1000 830 1 1 25258229 349 -2.61 0.85 12 1.99 -529.00 1622.00 1775 20240802 -22.14 858 20250331 61.07 1500 -7.87 20250423 858 61.07 20250331 1775 -22.14 20240802 858 61.07 20250331 0.00 Y 060900 1000 252 억 304463 N N 0 N 00 N
11 20250428 150559 57 100.00 KOSDAQ N N N N N 1372 64 2 4.89 682283007 493719 160.87 1305 1435 1305 1700 916 1308 1381.93 1.21 0 51266 1398 1353 1305 1260 1212 1375 1282 253 392 1000 830 1 1 25258229 347 -2.59 0.85 12 1.95 -529.00 1622.00 1775 20240802 -22.70 858 20250331 59.91 1500 -8.53 20250423 858 59.91 20250331 1775 -22.70 20240802 858 59.91 20250331 0.00 Y 060900 1000 252 억 304463 N N 0 N 00 N
12 20250428 140559 57 100.00 KOSDAQ N N N N N 1400 92 2 7.03 585840781 423971 138.14 1305 1435 1305 1700 916 1308 1381.79 1.21 0 32717 1398 1353 1305 1260 1212 1375 1282 253 392 1000 830 1 1 25258229 354 -2.65 0.86 12 1.68 -529.00 1622.00 1775 20240802 -21.13 858 20250331 63.17 1500 -6.67 20250423 858 63.17 20250331 1775 -21.13 20240802 858 63.17 20250331 0.00 Y 060900 1000 252 억 304463 N N 0 N 00 N