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
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
20250414,160540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,918,12,2,1.32,32593356,35805,79.43,906,922,903,1177,635,906,910.30,1.10,0,2371,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,232,-1.74,0.57,12,0.14,-529.00,1622.00,1775,20240802,-48.28,858,20250331,6.99,1064,-13.72,20250319,858,6.99,20250331,1775,-48.28,20240802,858,6.99,20250331,0.00,Y,060900,1000,252 억,,277441,N,N,0,N,00,N
20250414,150544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,8,2,0.88,29242762,32145,71.31,906,922,903,1177,635,906,909.71,1.10,0,2318,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,231,-1.73,0.56,12,0.13,-529.00,1622.00,1775,20240802,-48.51,858,20250331,6.53,1064,-14.10,20250319,858,6.53,20250331,1775,-48.51,20240802,858,6.53,20250331,0.00,Y,060900,1000,252 억,,277441,N,N,0,N,00,N
20250414,140543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,4,2,0.44,27050247,29742,65.98,906,922,903,1177,635,906,909.50,1.10,0,1660,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.12,-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,,277441,N,N,0,N,00,N
20250414,130543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,4,2,0.44,24744769,27209,60.36,906,922,903,1177,635,906,909.43,1.10,0,1517,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.11,-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,,277441,N,N,0,N,00,N
20250414,120545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,4,2,0.44,24258737,26675,59.18,906,922,903,1177,635,906,909.42,1.10,0,1210,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,230,-1.72,0.56,12,0.11,-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,,277441,N,N,0,N,00,N
20250414,110541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,9,2,0.99,9730580,10663,23.66,906,922,906,1177,635,906,912.56,1.10,0,756,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,231,-1.73,0.56,12,0.04,-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,,277441,N,N,0,N,00,N
20250414,100543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,918,12,2,1.32,5020108,5498,12.20,906,922,906,1177,635,906,913.08,1.10,0,255,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,232,-1.74,0.57,12,0.02,-529.00,1622.00,1775,20240802,-48.28,858,20250331,6.99,1064,-13.72,20250319,858,6.99,20250331,1775,-48.28,20240802,858,6.99,20250331,0.00,Y,060900,1000,252 억,,277441,N,N,0,N,00,N
20250414,090544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,0,3,0.00,737484,814,1.81,906,906,906,1177,635,906,906.00,1.10,0,-40,967,936,913,882,859,925,871,253,271,1000,570,1,1,25258229,229,-1.71,0.56,12,0.00,-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,,277441,N,N,0,N,00,N
20250411,160537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-18,5,-1.95,40986566,45077,85.08,924,944,890,1201,647,924,909.26,1.09,0,2420,949,936,913,900,877,943,907,253,277,1000,590,1,1,25258229,229,-1.71,0.56,12,0.18,-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,,275231,N,N,0,N,00,N
20250411,150542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,-18,5,-1.95,38594513,42445,80.11,924,944,890,1201,647,924,909.28,1.09,0,2802,949,936,913,900,877,943,907,253,277,1000,590,1,1,25258229,229,-1.71,0.56,12,0.17,-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,,275231,N,N,0,N,00,N
20250411,140541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,-11,5,-1.19,35174638,38655,72.96,924,944,890,1201,647,924,909.96,1.09,0,1289,949,936,913,900,877,943,907,253,277,1000,590,1,1,25258229,231,-1.73,0.56,12,0.15,-529.00,1622.00,1775,20240802,-48.56,858,20250331,6.41,1064,-14.19,20250319,858,6.41,20250331,1775,-48.56,20240802,858,6.41,20250331,0.00,Y,060900,1000,252 억,,275231,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 160540 57 100.00 KOSDAQ N N N N N 918 12 2 1.32 32593356 35805 79.43 906 922 903 1177 635 906 910.30 1.10 0 2371 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 232 -1.74 0.57 12 0.14 -529.00 1622.00 1775 20240802 -48.28 858 20250331 6.99 1064 -13.72 20250319 858 6.99 20250331 1775 -48.28 20240802 858 6.99 20250331 0.00 Y 060900 1000 252 억 277441 N N 0 N 00 N
3 20250414 150544 57 100.00 KOSDAQ N N N N N 914 8 2 0.88 29242762 32145 71.31 906 922 903 1177 635 906 909.71 1.10 0 2318 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 231 -1.73 0.56 12 0.13 -529.00 1622.00 1775 20240802 -48.51 858 20250331 6.53 1064 -14.10 20250319 858 6.53 20250331 1775 -48.51 20240802 858 6.53 20250331 0.00 Y 060900 1000 252 억 277441 N N 0 N 00 N
4 20250414 140543 57 100.00 KOSDAQ N N N N N 910 4 2 0.44 27050247 29742 65.98 906 922 903 1177 635 906 909.50 1.10 0 1660 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.12 -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 277441 N N 0 N 00 N
5 20250414 130543 57 100.00 KOSDAQ N N N N N 910 4 2 0.44 24744769 27209 60.36 906 922 903 1177 635 906 909.43 1.10 0 1517 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.11 -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 277441 N N 0 N 00 N
6 20250414 120545 57 100.00 KOSDAQ N N N N N 910 4 2 0.44 24258737 26675 59.18 906 922 903 1177 635 906 909.42 1.10 0 1210 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 230 -1.72 0.56 12 0.11 -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 277441 N N 0 N 00 N
7 20250414 110541 57 100.00 KOSDAQ N N N N N 915 9 2 0.99 9730580 10663 23.66 906 922 906 1177 635 906 912.56 1.10 0 756 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 231 -1.73 0.56 12 0.04 -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 277441 N N 0 N 00 N
8 20250414 100543 57 100.00 KOSDAQ N N N N N 918 12 2 1.32 5020108 5498 12.20 906 922 906 1177 635 906 913.08 1.10 0 255 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 232 -1.74 0.57 12 0.02 -529.00 1622.00 1775 20240802 -48.28 858 20250331 6.99 1064 -13.72 20250319 858 6.99 20250331 1775 -48.28 20240802 858 6.99 20250331 0.00 Y 060900 1000 252 억 277441 N N 0 N 00 N
9 20250414 090544 57 100.00 KOSDAQ N N N N N 906 0 3 0.00 737484 814 1.81 906 906 906 1177 635 906 906.00 1.10 0 -40 967 936 913 882 859 925 871 253 271 1000 570 1 1 25258229 229 -1.71 0.56 12 0.00 -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 277441 N N 0 N 00 N
10 20250411 160537 57 100.00 KOSDAQ N N N N N 906 -18 5 -1.95 40986566 45077 85.08 924 944 890 1201 647 924 909.26 1.09 0 2420 949 936 913 900 877 943 907 253 277 1000 590 1 1 25258229 229 -1.71 0.56 12 0.18 -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 275231 N N 0 N 00 N
11 20250411 150542 57 100.00 KOSDAQ N N N N N 906 -18 5 -1.95 38594513 42445 80.11 924 944 890 1201 647 924 909.28 1.09 0 2802 949 936 913 900 877 943 907 253 277 1000 590 1 1 25258229 229 -1.71 0.56 12 0.17 -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 275231 N N 0 N 00 N
12 20250411 140541 57 100.00 KOSDAQ N N N N N 913 -11 5 -1.19 35174638 38655 72.96 924 944 890 1201 647 924 909.96 1.09 0 1289 949 936 913 900 877 943 907 253 277 1000 590 1 1 25258229 231 -1.73 0.56 12 0.15 -529.00 1622.00 1775 20240802 -48.56 858 20250331 6.41 1064 -14.19 20250319 858 6.41 20250331 1775 -48.56 20240802 858 6.41 20250331 0.00 Y 060900 1000 252 억 275231 N N 0 N 00 N