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
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
20250404,160527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,7,2,0.77,30370787,33424,88.23,905,919,896,1176,634,905,908.65,0.84,0,2777,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.13,-529.00,1622.00,1775,20240802,-48.62,858,20250331,6.29,1064,-14.29,20250319,858,6.29,20250331,1775,-48.62,20240802,858,6.29,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,150531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,7,2,0.77,28388100,31250,82.49,905,919,896,1176,634,905,908.42,0.84,0,2751,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.12,-529.00,1622.00,1775,20240802,-48.62,858,20250331,6.29,1064,-14.29,20250319,858,6.29,20250331,1775,-48.62,20240802,858,6.29,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,140533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,7,2,0.77,26800934,29501,77.88,905,919,896,1176,634,905,908.48,0.84,0,2765,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.12,-529.00,1622.00,1775,20240802,-48.62,858,20250331,6.29,1064,-14.29,20250319,858,6.29,20250331,1775,-48.62,20240802,858,6.29,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,130533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,5,2,0.55,19633889,21642,57.13,905,919,896,1176,634,905,907.21,0.84,0,2999,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.09,-529.00,1622.00,1775,20240802,-48.73,858,20250331,6.06,1064,-14.47,20250319,858,6.06,20250331,1775,-48.73,20240802,858,6.06,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,120527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,10,2,1.10,15289728,16855,44.49,905,919,896,1176,634,905,907.13,0.84,0,2144,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,231,-1.73,0.56,12,0.07,-529.00,1622.00,1775,20240802,-48.45,858,20250331,6.64,1064,-14.00,20250319,858,6.64,20250331,1775,-48.45,20240802,858,6.64,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,110530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,1,2,0.11,9311647,10277,27.13,905,909,896,1176,634,905,906.07,0.84,0,1173,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,229,-1.71,0.56,12,0.04,-529.00,1622.00,1775,20240802,-48.96,858,20250331,5.59,1064,-14.85,20250319,858,5.59,20250331,1775,-48.96,20240802,858,5.59,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,100530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,4,2,0.44,1997755,2206,5.82,905,909,896,1176,634,905,905.60,0.84,0,934,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.01,-529.00,1622.00,1775,20240802,-48.79,858,20250331,5.94,1064,-14.57,20250319,858,5.94,20250331,1775,-48.79,20240802,858,5.94,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250404,090532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,0,3,0.00,552955,611,1.61,905,905,905,1176,634,905,905.00,0.84,0,0,918,911,902,895,886,907,891,253,271,1000,570,1,1,25258229,229,-1.71,0.56,12,0.00,-529.00,1622.00,1775,20240802,-49.01,858,20250331,5.48,1064,-14.94,20250319,858,5.48,20250331,1775,-49.01,20240802,858,5.48,20250331,0.00,Y,060900,1000,252 억,,212881,N,N,0,N,00,N
20250403,160522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,2,2,0.22,34098925,37882,73.12,909,909,893,1173,633,903,900.14,0.85,0,-520,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,229,-1.71,0.56,12,0.15,-529.00,1622.00,1775,20240802,-49.01,858,20250331,5.48,1064,-14.94,20250319,858,5.48,20250331,1775,-49.01,20240802,858,5.48,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N
20250403,150526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-3,5,-0.33,31431945,34924,67.41,909,909,893,1173,633,903,900.01,0.85,0,-514,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,227,-1.70,0.55,12,0.14,-529.00,1622.00,1775,20240802,-49.30,858,20250331,4.90,1064,-15.41,20250319,858,4.90,20250331,1775,-49.30,20240802,858,4.90,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N
20250403,140526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,0,3,0.00,27704393,30776,59.41,909,909,893,1173,633,903,900.19,0.85,0,-886,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,228,-1.71,0.56,12,0.12,-529.00,1622.00,1775,20240802,-49.13,858,20250331,5.24,1064,-15.13,20250319,858,5.24,20250331,1775,-49.13,20240802,858,5.24,20250331,0.00,Y,060900,1000,252 억,,213535,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 160527 57 100.00 KOSDAQ N N N N N 912 7 2 0.77 30370787 33424 88.23 905 919 896 1176 634 905 908.65 0.84 0 2777 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.13 -529.00 1622.00 1775 20240802 -48.62 858 20250331 6.29 1064 -14.29 20250319 858 6.29 20250331 1775 -48.62 20240802 858 6.29 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
3 20250404 150531 57 100.00 KOSDAQ N N N N N 912 7 2 0.77 28388100 31250 82.49 905 919 896 1176 634 905 908.42 0.84 0 2751 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.12 -529.00 1622.00 1775 20240802 -48.62 858 20250331 6.29 1064 -14.29 20250319 858 6.29 20250331 1775 -48.62 20240802 858 6.29 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
4 20250404 140533 57 100.00 KOSDAQ N N N N N 912 7 2 0.77 26800934 29501 77.88 905 919 896 1176 634 905 908.48 0.84 0 2765 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.12 -529.00 1622.00 1775 20240802 -48.62 858 20250331 6.29 1064 -14.29 20250319 858 6.29 20250331 1775 -48.62 20240802 858 6.29 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
5 20250404 130533 57 100.00 KOSDAQ N N N N N 910 5 2 0.55 19633889 21642 57.13 905 919 896 1176 634 905 907.21 0.84 0 2999 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.09 -529.00 1622.00 1775 20240802 -48.73 858 20250331 6.06 1064 -14.47 20250319 858 6.06 20250331 1775 -48.73 20240802 858 6.06 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
6 20250404 120527 57 100.00 KOSDAQ N N N N N 915 10 2 1.10 15289728 16855 44.49 905 919 896 1176 634 905 907.13 0.84 0 2144 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 231 -1.73 0.56 12 0.07 -529.00 1622.00 1775 20240802 -48.45 858 20250331 6.64 1064 -14.00 20250319 858 6.64 20250331 1775 -48.45 20240802 858 6.64 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
7 20250404 110530 57 100.00 KOSDAQ N N N N N 906 1 2 0.11 9311647 10277 27.13 905 909 896 1176 634 905 906.07 0.84 0 1173 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 229 -1.71 0.56 12 0.04 -529.00 1622.00 1775 20240802 -48.96 858 20250331 5.59 1064 -14.85 20250319 858 5.59 20250331 1775 -48.96 20240802 858 5.59 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
8 20250404 100530 57 100.00 KOSDAQ N N N N N 909 4 2 0.44 1997755 2206 5.82 905 909 896 1176 634 905 905.60 0.84 0 934 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.01 -529.00 1622.00 1775 20240802 -48.79 858 20250331 5.94 1064 -14.57 20250319 858 5.94 20250331 1775 -48.79 20240802 858 5.94 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
9 20250404 090532 57 100.00 KOSDAQ N N N N N 905 0 3 0.00 552955 611 1.61 905 905 905 1176 634 905 905.00 0.84 0 0 918 911 902 895 886 907 891 253 271 1000 570 1 1 25258229 229 -1.71 0.56 12 0.00 -529.00 1622.00 1775 20240802 -49.01 858 20250331 5.48 1064 -14.94 20250319 858 5.48 20250331 1775 -49.01 20240802 858 5.48 20250331 0.00 Y 060900 1000 252 억 212881 N N 0 N 00 N
10 20250403 160522 57 100.00 KOSDAQ N N N N N 905 2 2 0.22 34098925 37882 73.12 909 909 893 1173 633 903 900.14 0.85 0 -520 925 913 903 891 881 920 898 253 270 1000 570 1 1 25258229 229 -1.71 0.56 12 0.15 -529.00 1622.00 1775 20240802 -49.01 858 20250331 5.48 1064 -14.94 20250319 858 5.48 20250331 1775 -49.01 20240802 858 5.48 20250331 0.00 Y 060900 1000 252 억 213535 N N 0 N 00 N
11 20250403 150526 57 100.00 KOSDAQ N N N N N 900 -3 5 -0.33 31431945 34924 67.41 909 909 893 1173 633 903 900.01 0.85 0 -514 925 913 903 891 881 920 898 253 270 1000 570 1 1 25258229 227 -1.70 0.55 12 0.14 -529.00 1622.00 1775 20240802 -49.30 858 20250331 4.90 1064 -15.41 20250319 858 4.90 20250331 1775 -49.30 20240802 858 4.90 20250331 0.00 Y 060900 1000 252 억 213535 N N 0 N 00 N
12 20250403 140526 57 100.00 KOSDAQ N N N N N 903 0 3 0.00 27704393 30776 59.41 909 909 893 1173 633 903 900.19 0.85 0 -886 925 913 903 891 881 920 898 253 270 1000 570 1 1 25258229 228 -1.71 0.56 12 0.12 -529.00 1622.00 1775 20240802 -49.13 858 20250331 5.24 1064 -15.13 20250319 858 5.24 20250331 1775 -49.13 20240802 858 5.24 20250331 0.00 Y 060900 1000 252 억 213535 N N 0 N 00 N