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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,890,86,2,10.70,1047840882,1212128,1525.21,792,890,792,1045,563,804,864.40,1.90,0,151238,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1136,24.05,0.67,12,0.95,37.00,1319.00,1409,20240408,-36.83,761,20250402,16.95,1088,-18.20,20250120,761,16.95,20250402,1217,-26.87,20240408,696,27.87,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,110,N,00,N
20250404,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,82,2,10.20,953151772,1105578,1391.14,792,887,792,1045,563,804,862.13,1.90,0,107656,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1131,23.95,0.67,12,0.87,37.00,1319.00,1409,20240408,-37.12,761,20250402,16.43,1088,-18.57,20250120,761,16.43,20250402,1217,-27.20,20240408,696,27.30,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,79,2,9.83,835379304,970895,1221.67,792,887,792,1045,563,804,860.42,1.90,0,83284,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1127,23.86,0.67,12,0.76,37.00,1319.00,1409,20240408,-37.33,761,20250402,16.03,1088,-18.84,20250120,761,16.03,20250402,1217,-27.44,20240408,696,26.87,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,73,2,9.08,708333014,826170,1039.56,792,887,792,1045,563,804,857.37,1.90,0,75922,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1120,23.70,0.66,12,0.65,37.00,1319.00,1409,20240408,-37.76,761,20250402,15.24,1088,-19.39,20250120,761,15.24,20250402,1217,-27.94,20240408,696,26.01,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,70,2,8.71,475926860,560725,705.55,792,880,792,1045,563,804,848.77,1.90,0,29171,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1116,23.62,0.66,12,0.44,37.00,1319.00,1409,20240408,-37.97,761,20250402,14.85,1088,-19.67,20250120,761,14.85,20250402,1217,-28.18,20240408,696,25.57,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,13,2,1.62,29388364,36499,45.93,792,817,792,1045,563,804,805.18,1.90,0,7037,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1043,22.08,0.62,12,0.03,37.00,1319.00,1409,20240408,-42.02,761,20250402,7.36,1088,-24.91,20250120,761,7.36,20250402,1217,-32.87,20240408,696,17.39,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,2,2,0.25,13377451,16810,21.15,792,814,792,1045,563,804,795.80,1.90,0,1641,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1029,21.78,0.61,12,0.01,37.00,1319.00,1409,20240408,-42.80,761,20250402,5.91,1088,-25.92,20250120,761,5.91,20250402,1217,-33.77,20240408,696,15.80,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250404,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,8,2,1.00,9087542,11467,14.43,792,814,792,1045,563,804,792.50,1.90,0,619,835,819,805,789,775,827,797,128,241,100,480,1,1,127669525,1037,21.95,0.62,12,0.01,37.00,1319.00,1409,20240408,-42.37,761,20250402,6.70,1088,-25.37,20250120,761,6.70,20250402,1217,-33.28,20240408,696,16.67,20241115,0.87,Y,060560,100,127 억,,2422788,N,N,0,N,00,N
20250403,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,64410631,79472,113.42,795,821,791,1040,560,800,810.48,1.88,0,22654,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1026,21.73,0.61,12,0.06,37.00,1319.00,1409,20240408,-42.94,761,20250402,5.65,1088,-26.10,20250120,761,5.65,20250402,1217,-33.94,20240408,696,15.52,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N
20250403,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,14,2,1.75,55046119,67868,96.86,795,821,791,1040,560,800,811.08,1.88,0,19472,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1039,22.00,0.62,12,0.05,37.00,1319.00,1409,20240408,-42.23,761,20250402,6.96,1088,-25.18,20250120,761,6.96,20250402,1217,-33.11,20240408,696,16.95,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N
20250403,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,16,2,2.00,45882216,56558,80.72,795,821,791,1040,560,800,811.24,1.88,0,20288,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1042,22.05,0.62,12,0.04,37.00,1319.00,1409,20240408,-42.09,761,20250402,7.23,1088,-25.00,20250120,761,7.23,20250402,1217,-32.95,20240408,696,17.24,20241115,0.89,Y,060560,100,127 억,,2400521,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 20250404 160526 57 100.00 KOSDAQ 유통 N N N N N 890 86 2 10.70 1047840882 1212128 1525.21 792 890 792 1045 563 804 864.40 1.90 0 151238 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1136 24.05 0.67 12 0.95 37.00 1319.00 1409 20240408 -36.83 761 20250402 16.95 1088 -18.20 20250120 761 16.95 20250402 1217 -26.87 20240408 696 27.87 20241115 0.87 Y 060560 100 127 억 2422788 N N 110 N 00 N
3 20250404 150530 57 100.00 KOSDAQ 유통 N N N N N 886 82 2 10.20 953151772 1105578 1391.14 792 887 792 1045 563 804 862.13 1.90 0 107656 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1131 23.95 0.67 12 0.87 37.00 1319.00 1409 20240408 -37.12 761 20250402 16.43 1088 -18.57 20250120 761 16.43 20250402 1217 -27.20 20240408 696 27.30 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
4 20250404 140532 57 100.00 KOSDAQ 유통 N N N N N 883 79 2 9.83 835379304 970895 1221.67 792 887 792 1045 563 804 860.42 1.90 0 83284 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1127 23.86 0.67 12 0.76 37.00 1319.00 1409 20240408 -37.33 761 20250402 16.03 1088 -18.84 20250120 761 16.03 20250402 1217 -27.44 20240408 696 26.87 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
5 20250404 130532 57 100.00 KOSDAQ 유통 N N N N N 877 73 2 9.08 708333014 826170 1039.56 792 887 792 1045 563 804 857.37 1.90 0 75922 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1120 23.70 0.66 12 0.65 37.00 1319.00 1409 20240408 -37.76 761 20250402 15.24 1088 -19.39 20250120 761 15.24 20250402 1217 -27.94 20240408 696 26.01 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
6 20250404 120526 57 100.00 KOSDAQ 유통 N N N N N 874 70 2 8.71 475926860 560725 705.55 792 880 792 1045 563 804 848.77 1.90 0 29171 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1116 23.62 0.66 12 0.44 37.00 1319.00 1409 20240408 -37.97 761 20250402 14.85 1088 -19.67 20250120 761 14.85 20250402 1217 -28.18 20240408 696 25.57 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
7 20250404 110529 57 100.00 KOSDAQ 유통 N N N N N 817 13 2 1.62 29388364 36499 45.93 792 817 792 1045 563 804 805.18 1.90 0 7037 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1043 22.08 0.62 12 0.03 37.00 1319.00 1409 20240408 -42.02 761 20250402 7.36 1088 -24.91 20250120 761 7.36 20250402 1217 -32.87 20240408 696 17.39 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
8 20250404 100529 57 100.00 KOSDAQ 유통 N N N N N 806 2 2 0.25 13377451 16810 21.15 792 814 792 1045 563 804 795.80 1.90 0 1641 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1029 21.78 0.61 12 0.01 37.00 1319.00 1409 20240408 -42.80 761 20250402 5.91 1088 -25.92 20250120 761 5.91 20250402 1217 -33.77 20240408 696 15.80 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
9 20250404 090531 57 100.00 KOSDAQ 유통 N N N N N 812 8 2 1.00 9087542 11467 14.43 792 814 792 1045 563 804 792.50 1.90 0 619 835 819 805 789 775 827 797 128 241 100 480 1 1 127669525 1037 21.95 0.62 12 0.01 37.00 1319.00 1409 20240408 -42.37 761 20250402 6.70 1088 -25.37 20250120 761 6.70 20250402 1217 -33.28 20240408 696 16.67 20241115 0.87 Y 060560 100 127 억 2422788 N N 0 N 00 N
10 20250403 160520 57 100.00 KOSDAQ 유통 N N N N N 804 4 2 0.50 64410631 79472 113.42 795 821 791 1040 560 800 810.48 1.88 0 22654 860 829 795 764 730 813 748 128 240 100 480 1 1 127669525 1026 21.73 0.61 12 0.06 37.00 1319.00 1409 20240408 -42.94 761 20250402 5.65 1088 -26.10 20250120 761 5.65 20250402 1217 -33.94 20240408 696 15.52 20241115 0.89 Y 060560 100 127 억 2400521 N N 0 N 00 N
11 20250403 150525 57 100.00 KOSDAQ 유통 N N N N N 814 14 2 1.75 55046119 67868 96.86 795 821 791 1040 560 800 811.08 1.88 0 19472 860 829 795 764 730 813 748 128 240 100 480 1 1 127669525 1039 22.00 0.62 12 0.05 37.00 1319.00 1409 20240408 -42.23 761 20250402 6.96 1088 -25.18 20250120 761 6.96 20250402 1217 -33.11 20240408 696 16.95 20241115 0.89 Y 060560 100 127 억 2400521 N N 0 N 00 N
12 20250403 140525 57 100.00 KOSDAQ 유통 N N N N N 816 16 2 2.00 45882216 56558 80.72 795 821 791 1040 560 800 811.24 1.88 0 20288 860 829 795 764 730 813 748 128 240 100 480 1 1 127669525 1042 22.05 0.62 12 0.04 37.00 1319.00 1409 20240408 -42.09 761 20250402 7.23 1088 -25.00 20250120 761 7.23 20250402 1217 -32.95 20240408 696 17.24 20241115 0.89 Y 060560 100 127 억 2400521 N N 0 N 00 N