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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-18,5,-1.91,140176498,151711,64.76,943,943,911,1224,660,942,923.97,2.22,0,3433,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1180,24.97,0.70,12,0.12,37.00,1319.00,1409,20240408,-34.42,761,20250402,21.42,1088,-15.07,20250120,761,21.42,20250402,1197,-22.81,20240524,696,32.76,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-17,5,-1.80,137343567,148639,63.45,943,943,911,1224,660,942,924.01,2.22,0,4489,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1181,25.00,0.70,12,0.12,37.00,1319.00,1409,20240408,-34.35,761,20250402,21.55,1088,-14.98,20250120,761,21.55,20250402,1197,-22.72,20240524,696,32.90,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,-16,5,-1.70,97710416,105481,45.03,943,943,919,1224,660,942,926.33,2.22,0,5329,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1182,25.03,0.70,12,0.08,37.00,1319.00,1409,20240408,-34.28,761,20250402,21.68,1088,-14.89,20250120,761,21.68,20250402,1197,-22.64,20240524,696,33.05,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,-20,5,-2.12,84051801,90713,38.73,943,943,919,1224,660,942,926.57,2.22,0,5544,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1177,24.92,0.70,12,0.07,37.00,1319.00,1409,20240408,-34.56,761,20250402,21.16,1088,-15.26,20250120,761,21.16,20250402,1197,-22.97,20240524,696,32.47,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,927,-15,5,-1.59,78131339,84304,35.99,943,943,919,1224,660,942,926.78,2.22,0,6241,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1183,25.05,0.70,12,0.07,37.00,1319.00,1409,20240408,-34.21,761,20250402,21.81,1088,-14.80,20250120,761,21.81,20250402,1197,-22.56,20240524,696,33.19,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-17,5,-1.80,71606841,77252,32.98,943,943,919,1224,660,942,926.93,2.22,0,4978,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1181,25.00,0.70,12,0.06,37.00,1319.00,1409,20240408,-34.35,761,20250402,21.55,1088,-14.98,20250120,761,21.55,20250402,1197,-22.72,20240524,696,32.90,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,-21,5,-2.23,64983724,70059,29.91,943,943,919,1224,660,942,927.56,2.22,0,2762,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1176,24.89,0.70,12,0.05,37.00,1319.00,1409,20240408,-34.63,761,20250402,21.02,1088,-15.35,20250120,761,21.02,20250402,1197,-23.06,20240524,696,32.33,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250417,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,-9,5,-0.96,1570636,1684,0.72,943,943,932,1224,660,942,932.68,2.22,0,547,960,951,941,932,922,946,927,128,282,100,560,1,1,127669525,1191,25.22,0.71,12,0.00,37.00,1319.00,1409,20240408,-33.78,761,20250402,22.60,1088,-14.25,20250120,761,22.60,20250402,1197,-22.06,20240524,696,34.05,20241115,0.97,Y,060560,100,127 억,,2836391,N,N,0,N,00,N
20250416,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,942,0,3,0.00,219930371,234247,111.71,948,950,931,1224,660,942,938.88,2.21,0,18091,974,958,929,913,884,966,921,128,282,100,560,1,1,127669525,1203,25.46,0.71,12,0.18,37.00,1319.00,1409,20240408,-33.14,761,20250402,23.78,1088,-13.42,20250120,761,23.78,20250402,1197,-21.30,20240524,696,35.34,20241115,0.98,Y,060560,100,127 억,,2818300,N,N,0,N,00,N
20250416,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-2,5,-0.21,215583467,229623,109.51,948,950,931,1224,660,942,938.86,2.21,0,18637,974,958,929,913,884,966,921,128,282,100,560,1,1,127669525,1200,25.41,0.71,12,0.18,37.00,1319.00,1409,20240408,-33.29,761,20250402,23.52,1088,-13.60,20250120,761,23.52,20250402,1197,-21.47,20240524,696,35.06,20241115,0.98,Y,060560,100,127 억,,2818300,N,N,0,N,00,N
20250416,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,936,-6,5,-0.64,177547280,188863,90.07,948,950,931,1224,660,942,940.09,2.21,0,12716,974,958,929,913,884,966,921,128,282,100,560,1,1,127669525,1195,25.30,0.71,12,0.15,37.00,1319.00,1409,20240408,-33.57,761,20250402,23.00,1088,-13.97,20250120,761,23.00,20250402,1197,-21.80,20240524,696,34.48,20241115,0.98,Y,060560,100,127 억,,2818300,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 20250417 160543 57 100.00 KOSDAQ 유통 N N N N N 924 -18 5 -1.91 140176498 151711 64.76 943 943 911 1224 660 942 923.97 2.22 0 3433 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1180 24.97 0.70 12 0.12 37.00 1319.00 1409 20240408 -34.42 761 20250402 21.42 1088 -15.07 20250120 761 21.42 20250402 1197 -22.81 20240524 696 32.76 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
3 20250417 150547 57 100.00 KOSDAQ 유통 N N N N N 925 -17 5 -1.80 137343567 148639 63.45 943 943 911 1224 660 942 924.01 2.22 0 4489 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1181 25.00 0.70 12 0.12 37.00 1319.00 1409 20240408 -34.35 761 20250402 21.55 1088 -14.98 20250120 761 21.55 20250402 1197 -22.72 20240524 696 32.90 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
4 20250417 140551 57 100.00 KOSDAQ 유통 N N N N N 926 -16 5 -1.70 97710416 105481 45.03 943 943 919 1224 660 942 926.33 2.22 0 5329 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1182 25.03 0.70 12 0.08 37.00 1319.00 1409 20240408 -34.28 761 20250402 21.68 1088 -14.89 20250120 761 21.68 20250402 1197 -22.64 20240524 696 33.05 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
5 20250417 130549 57 100.00 KOSDAQ 유통 N N N N N 922 -20 5 -2.12 84051801 90713 38.73 943 943 919 1224 660 942 926.57 2.22 0 5544 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1177 24.92 0.70 12 0.07 37.00 1319.00 1409 20240408 -34.56 761 20250402 21.16 1088 -15.26 20250120 761 21.16 20250402 1197 -22.97 20240524 696 32.47 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
6 20250417 120548 57 100.00 KOSDAQ 유통 N N N N N 927 -15 5 -1.59 78131339 84304 35.99 943 943 919 1224 660 942 926.78 2.22 0 6241 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1183 25.05 0.70 12 0.07 37.00 1319.00 1409 20240408 -34.21 761 20250402 21.81 1088 -14.80 20250120 761 21.81 20250402 1197 -22.56 20240524 696 33.19 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
7 20250417 110547 57 100.00 KOSDAQ 유통 N N N N N 925 -17 5 -1.80 71606841 77252 32.98 943 943 919 1224 660 942 926.93 2.22 0 4978 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1181 25.00 0.70 12 0.06 37.00 1319.00 1409 20240408 -34.35 761 20250402 21.55 1088 -14.98 20250120 761 21.55 20250402 1197 -22.72 20240524 696 32.90 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
8 20250417 100547 57 100.00 KOSDAQ 유통 N N N N N 921 -21 5 -2.23 64983724 70059 29.91 943 943 919 1224 660 942 927.56 2.22 0 2762 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1176 24.89 0.70 12 0.05 37.00 1319.00 1409 20240408 -34.63 761 20250402 21.02 1088 -15.35 20250120 761 21.02 20250402 1197 -23.06 20240524 696 32.33 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
9 20250417 090550 57 100.00 KOSDAQ 유통 N N N N N 933 -9 5 -0.96 1570636 1684 0.72 943 943 932 1224 660 942 932.68 2.22 0 547 960 951 941 932 922 946 927 128 282 100 560 1 1 127669525 1191 25.22 0.71 12 0.00 37.00 1319.00 1409 20240408 -33.78 761 20250402 22.60 1088 -14.25 20250120 761 22.60 20250402 1197 -22.06 20240524 696 34.05 20241115 0.97 Y 060560 100 127 억 2836391 N N 0 N 00 N
10 20250416 160541 57 100.00 KOSDAQ 유통 N N N N N 942 0 3 0.00 219930371 234247 111.71 948 950 931 1224 660 942 938.88 2.21 0 18091 974 958 929 913 884 966 921 128 282 100 560 1 1 127669525 1203 25.46 0.71 12 0.18 37.00 1319.00 1409 20240408 -33.14 761 20250402 23.78 1088 -13.42 20250120 761 23.78 20250402 1197 -21.30 20240524 696 35.34 20241115 0.98 Y 060560 100 127 억 2818300 N N 0 N 00 N
11 20250416 150548 57 100.00 KOSDAQ 유통 N N N N N 940 -2 5 -0.21 215583467 229623 109.51 948 950 931 1224 660 942 938.86 2.21 0 18637 974 958 929 913 884 966 921 128 282 100 560 1 1 127669525 1200 25.41 0.71 12 0.18 37.00 1319.00 1409 20240408 -33.29 761 20250402 23.52 1088 -13.60 20250120 761 23.52 20250402 1197 -21.47 20240524 696 35.06 20241115 0.98 Y 060560 100 127 억 2818300 N N 0 N 00 N
12 20250416 140546 57 100.00 KOSDAQ 유통 N N N N N 936 -6 5 -0.64 177547280 188863 90.07 948 950 931 1224 660 942 940.09 2.21 0 12716 974 958 929 913 884 966 921 128 282 100 560 1 1 127669525 1195 25.30 0.71 12 0.15 37.00 1319.00 1409 20240408 -33.57 761 20250402 23.00 1088 -13.97 20250120 761 23.00 20250402 1197 -21.80 20240524 696 34.48 20241115 0.98 Y 060560 100 127 억 2818300 N N 0 N 00 N