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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,19,2,2.11,290646650,320098,219.13,903,928,889,1171,631,901,907.97,2.16,0,36883,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1175,24.86,0.70,12,0.25,37.00,1319.00,1409,20240408,-34.71,761,20250402,20.89,1088,-15.44,20250120,761,20.89,20250402,1197,-23.14,20240524,696,32.18,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,15,2,1.66,267189018,294519,201.62,903,928,889,1171,631,901,907.20,2.16,0,36383,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1169,24.76,0.69,12,0.23,37.00,1319.00,1409,20240408,-34.99,761,20250402,20.37,1088,-15.81,20250120,761,20.37,20250402,1197,-23.48,20240524,696,31.61,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,22,2,2.44,243469636,268599,183.88,903,928,889,1171,631,901,906.44,2.16,0,31413,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1178,24.95,0.70,12,0.21,37.00,1319.00,1409,20240408,-34.49,761,20250402,21.29,1088,-15.17,20250120,761,21.29,20250402,1197,-22.89,20240524,696,32.61,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,130542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,17,2,1.89,205775645,227799,155.95,903,921,889,1171,631,901,903.32,2.16,0,25921,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1172,24.81,0.70,12,0.18,37.00,1319.00,1409,20240408,-34.85,761,20250402,20.63,1088,-15.62,20250120,761,20.63,20250402,1197,-23.31,20240524,696,31.90,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,18,2,2.00,194470414,215431,147.48,903,921,889,1171,631,901,902.70,2.16,0,22003,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1173,24.84,0.70,12,0.17,37.00,1319.00,1409,20240408,-34.78,761,20250402,20.76,1088,-15.53,20250120,761,20.76,20250402,1197,-23.22,20240524,696,32.04,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,1,2,0.11,135752470,150790,103.23,903,921,889,1171,631,901,900.28,2.16,0,12999,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1152,24.38,0.68,12,0.12,37.00,1319.00,1409,20240408,-35.98,761,20250402,18.53,1088,-17.10,20250120,761,18.53,20250402,1197,-24.64,20240524,696,29.60,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,100542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,897,-4,5,-0.44,96904807,107420,73.54,903,921,889,1171,631,901,902.11,2.16,0,-1170,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1145,24.24,0.68,12,0.08,37.00,1319.00,1409,20240408,-36.34,761,20250402,17.87,1088,-17.56,20250120,761,17.87,20250402,1197,-25.06,20240524,696,28.88,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250414,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,14,2,1.55,11568960,12687,8.69,903,921,903,1171,631,901,911.88,2.16,0,-3869,936,918,896,878,856,907,867,128,270,100,540,1,1,127669525,1168,24.73,0.69,12,0.01,37.00,1319.00,1409,20240408,-35.06,761,20250402,20.24,1088,-15.90,20250120,761,20.24,20250402,1197,-23.56,20240524,696,31.47,20241115,0.94,Y,060560,100,127 억,,2759000,N,N,0,N,00,N
20250411,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,-8,5,-0.88,130832404,146073,56.47,909,914,874,1181,637,909,895.61,2.15,0,13534,938,923,898,883,858,931,891,128,272,100,540,1,1,127669525,1150,24.35,0.68,12,0.11,37.00,1319.00,1409,20240408,-36.05,761,20250402,18.40,1088,-17.19,20250120,761,18.40,20250402,1197,-24.73,20240524,696,29.45,20241115,0.93,Y,060560,100,127 억,,2745367,N,N,0,N,00,N
20250411,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,-9,5,-0.99,110025649,122872,47.50,909,914,874,1181,637,909,895.45,2.15,0,13406,938,923,898,883,858,931,891,128,272,100,540,1,1,127669525,1149,24.32,0.68,12,0.10,37.00,1319.00,1409,20240408,-36.12,761,20250402,18.27,1088,-17.28,20250120,761,18.27,20250402,1197,-24.81,20240524,696,29.31,20241115,0.93,Y,060560,100,127 억,,2745367,N,N,0,N,00,N
20250411,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,-9,5,-0.99,79534356,88907,34.37,909,914,874,1181,637,909,894.58,2.15,0,8574,938,923,898,883,858,931,891,128,272,100,540,1,1,127669525,1149,24.32,0.68,12,0.07,37.00,1319.00,1409,20240408,-36.12,761,20250402,18.27,1088,-17.28,20250120,761,18.27,20250402,1197,-24.81,20240524,696,29.31,20241115,0.93,Y,060560,100,127 억,,2745367,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 20250414 160538 57 100.00 KOSDAQ 유통 N N N N N 920 19 2 2.11 290646650 320098 219.13 903 928 889 1171 631 901 907.97 2.16 0 36883 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1175 24.86 0.70 12 0.25 37.00 1319.00 1409 20240408 -34.71 761 20250402 20.89 1088 -15.44 20250120 761 20.89 20250402 1197 -23.14 20240524 696 32.18 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
3 20250414 150543 57 100.00 KOSDAQ 유통 N N N N N 916 15 2 1.66 267189018 294519 201.62 903 928 889 1171 631 901 907.20 2.16 0 36383 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1169 24.76 0.69 12 0.23 37.00 1319.00 1409 20240408 -34.99 761 20250402 20.37 1088 -15.81 20250120 761 20.37 20250402 1197 -23.48 20240524 696 31.61 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
4 20250414 140542 57 100.00 KOSDAQ 유통 N N N N N 923 22 2 2.44 243469636 268599 183.88 903 928 889 1171 631 901 906.44 2.16 0 31413 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1178 24.95 0.70 12 0.21 37.00 1319.00 1409 20240408 -34.49 761 20250402 21.29 1088 -15.17 20250120 761 21.29 20250402 1197 -22.89 20240524 696 32.61 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
5 20250414 130542 57 100.00 KOSDAQ 유통 N N N N N 918 17 2 1.89 205775645 227799 155.95 903 921 889 1171 631 901 903.32 2.16 0 25921 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1172 24.81 0.70 12 0.18 37.00 1319.00 1409 20240408 -34.85 761 20250402 20.63 1088 -15.62 20250120 761 20.63 20250402 1197 -23.31 20240524 696 31.90 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
6 20250414 120543 57 100.00 KOSDAQ 유통 N N N N N 919 18 2 2.00 194470414 215431 147.48 903 921 889 1171 631 901 902.70 2.16 0 22003 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1173 24.84 0.70 12 0.17 37.00 1319.00 1409 20240408 -34.78 761 20250402 20.76 1088 -15.53 20250120 761 20.76 20250402 1197 -23.22 20240524 696 32.04 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
7 20250414 110540 57 100.00 KOSDAQ 유통 N N N N N 902 1 2 0.11 135752470 150790 103.23 903 921 889 1171 631 901 900.28 2.16 0 12999 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1152 24.38 0.68 12 0.12 37.00 1319.00 1409 20240408 -35.98 761 20250402 18.53 1088 -17.10 20250120 761 18.53 20250402 1197 -24.64 20240524 696 29.60 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
8 20250414 100542 57 100.00 KOSDAQ 유통 N N N N N 897 -4 5 -0.44 96904807 107420 73.54 903 921 889 1171 631 901 902.11 2.16 0 -1170 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1145 24.24 0.68 12 0.08 37.00 1319.00 1409 20240408 -36.34 761 20250402 17.87 1088 -17.56 20250120 761 17.87 20250402 1197 -25.06 20240524 696 28.88 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
9 20250414 090543 57 100.00 KOSDAQ 유통 N N N N N 915 14 2 1.55 11568960 12687 8.69 903 921 903 1171 631 901 911.88 2.16 0 -3869 936 918 896 878 856 907 867 128 270 100 540 1 1 127669525 1168 24.73 0.69 12 0.01 37.00 1319.00 1409 20240408 -35.06 761 20250402 20.24 1088 -15.90 20250120 761 20.24 20250402 1197 -23.56 20240524 696 31.47 20241115 0.94 Y 060560 100 127 억 2759000 N N 0 N 00 N
10 20250411 160536 57 100.00 KOSDAQ 유통 N N N N N 901 -8 5 -0.88 130832404 146073 56.47 909 914 874 1181 637 909 895.61 2.15 0 13534 938 923 898 883 858 931 891 128 272 100 540 1 1 127669525 1150 24.35 0.68 12 0.11 37.00 1319.00 1409 20240408 -36.05 761 20250402 18.40 1088 -17.19 20250120 761 18.40 20250402 1197 -24.73 20240524 696 29.45 20241115 0.93 Y 060560 100 127 억 2745367 N N 0 N 00 N
11 20250411 150540 57 100.00 KOSDAQ 유통 N N N N N 900 -9 5 -0.99 110025649 122872 47.50 909 914 874 1181 637 909 895.45 2.15 0 13406 938 923 898 883 858 931 891 128 272 100 540 1 1 127669525 1149 24.32 0.68 12 0.10 37.00 1319.00 1409 20240408 -36.12 761 20250402 18.27 1088 -17.28 20250120 761 18.27 20250402 1197 -24.81 20240524 696 29.31 20241115 0.93 Y 060560 100 127 억 2745367 N N 0 N 00 N
12 20250411 140540 57 100.00 KOSDAQ 유통 N N N N N 900 -9 5 -0.99 79534356 88907 34.37 909 914 874 1181 637 909 894.58 2.15 0 8574 938 923 898 883 858 931 891 128 272 100 540 1 1 127669525 1149 24.32 0.68 12 0.07 37.00 1319.00 1409 20240408 -36.12 761 20250402 18.27 1088 -17.28 20250120 761 18.27 20250402 1197 -24.81 20240524 696 29.31 20241115 0.93 Y 060560 100 127 억 2745367 N N 0 N 00 N