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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086040/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
20250407,160625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2725,-210,5,-7.16,121483470,43527,158.22,2975,2980,2725,3815,2055,2935,2790.99,1.44,0,-16,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,435,-6.76,1.05,12,0.27,-403.00,2585.00,7030,20240327,-61.24,2725,20250407,0.00,4250,-35.88,20250113,2725,0.00,20250407,6800,-59.93,20240514,2725,0.00,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,150630,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2765,-170,5,-5.79,103211915,36864,134.00,2975,2980,2750,3815,2055,2935,2799.80,1.44,0,2496,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,441,-6.86,1.07,12,0.23,-403.00,2585.00,7030,20240327,-60.67,2750,20250407,0.55,4250,-34.94,20250113,2750,0.55,20250407,6800,-59.34,20240514,2750,0.55,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,140627,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2780,-155,5,-5.28,93467430,33348,121.22,2975,2980,2750,3815,2055,2935,2802.79,1.44,0,3437,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,444,-6.90,1.08,12,0.21,-403.00,2585.00,7030,20240327,-60.46,2750,20250407,1.09,4250,-34.59,20250113,2750,1.09,20250407,6800,-59.12,20240514,2750,1.09,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,130626,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2800,-135,5,-4.60,85516530,30489,110.82,2975,2980,2750,3815,2055,2935,2804.83,1.44,0,3919,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,447,-6.95,1.08,12,0.19,-403.00,2585.00,7030,20240327,-60.17,2750,20250407,1.82,4250,-34.12,20250113,2750,1.82,20250407,6800,-58.82,20240514,2750,1.82,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,120626,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2815,-120,5,-4.09,79755840,28429,103.34,2975,2980,2750,3815,2055,2935,2805.44,1.44,0,3489,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,449,-6.99,1.09,12,0.18,-403.00,2585.00,7030,20240327,-59.96,2750,20250407,2.36,4250,-33.76,20250113,2750,2.36,20250407,6800,-58.60,20240514,2750,2.36,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,110627,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2820,-115,5,-3.92,75475020,26907,97.80,2975,2980,2750,3815,2055,2935,2805.03,1.44,0,3844,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,450,-7.00,1.09,12,0.17,-403.00,2585.00,7030,20240327,-59.89,2750,20250407,2.55,4250,-33.65,20250113,2750,2.55,20250407,6800,-58.53,20240514,2750,2.55,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,100627,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2780,-155,5,-5.28,59103800,21069,76.58,2975,2980,2750,3815,2055,2935,2805.25,1.44,0,2126,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,444,-6.90,1.08,12,0.13,-403.00,2585.00,7030,20240327,-60.46,2750,20250407,1.09,4250,-34.59,20250113,2750,1.09,20250407,6800,-59.12,20240514,2750,1.09,20250407,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250407,090628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,2457095,846,3.08,2975,2980,2870,3815,2055,2935,2904.37,1.44,0,2,3051,2992,2926,2867,2801,3022,2897,80,880,500,2050,5,1,15958247,464,-7.22,1.13,12,0.01,-403.00,2585.00,7030,20240327,-58.61,2785,20250403,4.49,4250,-31.53,20250113,2785,4.49,20250403,6800,-57.21,20240514,2785,4.49,20250403,0.76,Y,086040,500,79 억,,229934,N,N,0,N,00,N
20250404,160625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,25,2,0.86,80121745,27501,7.80,2875,2985,2860,3780,2040,2910,2913.41,1.40,0,6210,3506,3207,2996,2697,2486,3357,2847,80,870,500,2030,5,1,15958247,468,-7.28,1.14,12,0.17,-403.00,2585.00,7390,20240325,-60.28,2785,20250403,5.39,4250,-30.94,20250113,2785,5.39,20250403,6800,-56.84,20240514,2785,5.39,20250403,0.73,Y,086040,500,79 억,,223784,N,N,0,N,00,N
20250404,150631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,77232895,26511,7.52,2875,2985,2860,3780,2040,2910,2913.24,1.40,0,6131,3506,3207,2996,2697,2486,3357,2847,80,870,500,2030,5,1,15958247,466,-7.25,1.13,12,0.17,-403.00,2585.00,7390,20240325,-60.49,2785,20250403,4.85,4250,-31.29,20250113,2785,4.85,20250403,6800,-57.06,20240514,2785,4.85,20250403,0.73,Y,086040,500,79 억,,223784,N,N,0,N,00,N
20250404,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,69596415,23882,6.77,2875,2985,2860,3780,2040,2910,2914.18,1.40,0,5708,3506,3207,2996,2697,2486,3357,2847,80,870,500,2030,5,1,15958247,466,-7.25,1.13,12,0.15,-403.00,2585.00,7390,20240325,-60.49,2785,20250403,4.85,4250,-31.29,20250113,2785,4.85,20250403,6800,-57.06,20240514,2785,4.85,20250403,0.73,Y,086040,500,79 억,,223784,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 20250407 160625 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2725 -210 5 -7.16 121483470 43527 158.22 2975 2980 2725 3815 2055 2935 2790.99 1.44 0 -16 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 435 -6.76 1.05 12 0.27 -403.00 2585.00 7030 20240327 -61.24 2725 20250407 0.00 4250 -35.88 20250113 2725 0.00 20250407 6800 -59.93 20240514 2725 0.00 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
3 20250407 150630 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2765 -170 5 -5.79 103211915 36864 134.00 2975 2980 2750 3815 2055 2935 2799.80 1.44 0 2496 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 441 -6.86 1.07 12 0.23 -403.00 2585.00 7030 20240327 -60.67 2750 20250407 0.55 4250 -34.94 20250113 2750 0.55 20250407 6800 -59.34 20240514 2750 0.55 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
4 20250407 140627 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2780 -155 5 -5.28 93467430 33348 121.22 2975 2980 2750 3815 2055 2935 2802.79 1.44 0 3437 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 444 -6.90 1.08 12 0.21 -403.00 2585.00 7030 20240327 -60.46 2750 20250407 1.09 4250 -34.59 20250113 2750 1.09 20250407 6800 -59.12 20240514 2750 1.09 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
5 20250407 130626 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2800 -135 5 -4.60 85516530 30489 110.82 2975 2980 2750 3815 2055 2935 2804.83 1.44 0 3919 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 447 -6.95 1.08 12 0.19 -403.00 2585.00 7030 20240327 -60.17 2750 20250407 1.82 4250 -34.12 20250113 2750 1.82 20250407 6800 -58.82 20240514 2750 1.82 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
6 20250407 120626 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2815 -120 5 -4.09 79755840 28429 103.34 2975 2980 2750 3815 2055 2935 2805.44 1.44 0 3489 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 449 -6.99 1.09 12 0.18 -403.00 2585.00 7030 20240327 -59.96 2750 20250407 2.36 4250 -33.76 20250113 2750 2.36 20250407 6800 -58.60 20240514 2750 2.36 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
7 20250407 110627 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2820 -115 5 -3.92 75475020 26907 97.80 2975 2980 2750 3815 2055 2935 2805.03 1.44 0 3844 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 450 -7.00 1.09 12 0.17 -403.00 2585.00 7030 20240327 -59.89 2750 20250407 2.55 4250 -33.65 20250113 2750 2.55 20250407 6800 -58.53 20240514 2750 2.55 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
8 20250407 100627 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2780 -155 5 -5.28 59103800 21069 76.58 2975 2980 2750 3815 2055 2935 2805.25 1.44 0 2126 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 444 -6.90 1.08 12 0.13 -403.00 2585.00 7030 20240327 -60.46 2750 20250407 1.09 4250 -34.59 20250113 2750 1.09 20250407 6800 -59.12 20240514 2750 1.09 20250407 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
9 20250407 090628 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -25 5 -0.85 2457095 846 3.08 2975 2980 2870 3815 2055 2935 2904.37 1.44 0 2 3051 2992 2926 2867 2801 3022 2897 80 880 500 2050 5 1 15958247 464 -7.22 1.13 12 0.01 -403.00 2585.00 7030 20240327 -58.61 2785 20250403 4.49 4250 -31.53 20250113 2785 4.49 20250403 6800 -57.21 20240514 2785 4.49 20250403 0.76 Y 086040 500 79 억 229934 N N 0 N 00 N
10 20250404 160625 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 25 2 0.86 80121745 27501 7.80 2875 2985 2860 3780 2040 2910 2913.41 1.40 0 6210 3506 3207 2996 2697 2486 3357 2847 80 870 500 2030 5 1 15958247 468 -7.28 1.14 12 0.17 -403.00 2585.00 7390 20240325 -60.28 2785 20250403 5.39 4250 -30.94 20250113 2785 5.39 20250403 6800 -56.84 20240514 2785 5.39 20250403 0.73 Y 086040 500 79 억 223784 N N 0 N 00 N
11 20250404 150631 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 77232895 26511 7.52 2875 2985 2860 3780 2040 2910 2913.24 1.40 0 6131 3506 3207 2996 2697 2486 3357 2847 80 870 500 2030 5 1 15958247 466 -7.25 1.13 12 0.17 -403.00 2585.00 7390 20240325 -60.49 2785 20250403 4.85 4250 -31.29 20250113 2785 4.85 20250403 6800 -57.06 20240514 2785 4.85 20250403 0.73 Y 086040 500 79 억 223784 N N 0 N 00 N
12 20250404 140632 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 69596415 23882 6.77 2875 2985 2860 3780 2040 2910 2914.18 1.40 0 5708 3506 3207 2996 2697 2486 3357 2847 80 870 500 2030 5 1 15958247 466 -7.25 1.13 12 0.15 -403.00 2585.00 7390 20240325 -60.49 2785 20250403 4.85 4250 -31.29 20250113 2785 4.85 20250403 6800 -57.06 20240514 2785 4.85 20250403 0.73 Y 086040 500 79 억 223784 N N 0 N 00 N