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
086060/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,유통,N,N,N,N, ,N,3060,-65,5,-2.08,111201820,36621,231.46,3130,3130,3015,4060,2190,3125,3036.56,2.66,0,-4645,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,263,9.19,0.52,12,0.43,333.00,5920.00,4410,20240522,-30.61,3015,20250407,1.49,3535,-13.44,20250108,3015,1.49,20250407,4410,-30.61,20240522,3015,1.49,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,150630,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3015,-110,5,-3.52,106484010,35075,221.68,3130,3130,3015,4060,2190,3125,3035.89,2.66,0,-4029,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,260,9.05,0.51,12,0.41,333.00,5920.00,4410,20240522,-31.63,3015,20250407,0.00,3535,-14.71,20250108,3015,0.00,20250407,4410,-31.63,20240522,3015,0.00,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,140627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3040,-85,5,-2.72,91504195,30127,190.41,3130,3130,3015,4060,2190,3125,3037.28,2.66,0,-3595,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,262,9.13,0.51,12,0.35,333.00,5920.00,4410,20240522,-31.07,3015,20250407,0.83,3535,-14.00,20250108,3015,0.83,20250407,4410,-31.07,20240522,3015,0.83,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,130626,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3050,-75,5,-2.40,81222540,26757,169.11,3130,3130,3015,4060,2190,3125,3035.56,2.66,0,-3784,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,263,9.16,0.52,12,0.31,333.00,5920.00,4410,20240522,-30.84,3015,20250407,1.16,3535,-13.72,20250108,3015,1.16,20250407,4410,-30.84,20240522,3015,1.16,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,120627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3050,-75,5,-2.40,69538300,22911,144.80,3130,3130,3015,4060,2190,3125,3035.15,2.66,0,-3751,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,263,9.16,0.52,12,0.27,333.00,5920.00,4410,20240522,-30.84,3015,20250407,1.16,3535,-13.72,20250108,3015,1.16,20250407,4410,-30.84,20240522,3015,1.16,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,110627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3075,-50,5,-1.60,67109360,22117,139.79,3130,3130,3015,4060,2190,3125,3034.28,2.66,0,-3586,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,265,9.23,0.52,12,0.26,333.00,5920.00,4410,20240522,-30.27,3015,20250407,1.99,3535,-13.01,20250108,3015,1.99,20250407,4410,-30.27,20240522,3015,1.99,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,100627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3060,-65,5,-2.08,58101595,19151,121.04,3130,3130,3015,4060,2190,3125,3033.86,2.66,0,-2981,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,263,9.19,0.52,12,0.22,333.00,5920.00,4410,20240522,-30.61,3015,20250407,1.49,3535,-13.44,20250108,3015,1.49,20250407,4410,-30.61,20240522,3015,1.49,20250407,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250407,090628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-55,5,-1.76,4103625,1326,8.38,3130,3130,3055,4060,2190,3125,3094.72,2.66,0,-395,3205,3165,3100,3060,2995,3185,3080,43,935,500,2250,5,1,8610587,264,9.22,0.52,12,0.02,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3025,1.49,20250403,4410,-30.39,20240522,3020,1.66,20241227,2.12,Y,086060,500,43 억,,228838,N,N,0,N,00,N
20250404,160625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,80,2,2.63,48570175,15725,9.96,3055,3140,3035,3955,2135,3045,3088.66,2.63,0,1672,3425,3235,3130,2940,2835,3182,2887,43,910,500,2190,5,1,8610587,269,9.38,0.53,12,0.18,333.00,5920.00,4410,20240522,-29.14,3020,20241227,3.48,3535,-11.60,20250108,3025,3.31,20250403,4410,-29.14,20240522,3020,3.48,20241227,2.11,Y,086060,500,43 억,,226532,N,N,0,N,00,N
20250404,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,60,2,1.97,45195650,14640,9.27,3055,3140,3035,3955,2135,3045,3087.13,2.63,0,1728,3425,3235,3130,2940,2835,3182,2887,43,910,500,2190,5,1,8610587,267,9.32,0.52,12,0.17,333.00,5920.00,4410,20240522,-29.59,3020,20241227,2.81,3535,-12.16,20250108,3025,2.64,20250403,4410,-29.59,20240522,3020,2.81,20241227,2.11,Y,086060,500,43 억,,226532,N,N,0,N,00,N
20250404,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,55,2,1.81,33242760,10751,6.81,3055,3140,3035,3955,2135,3045,3092.06,2.63,0,1012,3425,3235,3130,2940,2835,3182,2887,43,910,500,2190,5,1,8610587,267,9.31,0.52,12,0.12,333.00,5920.00,4410,20240522,-29.71,3020,20241227,2.65,3535,-12.31,20250108,3025,2.48,20250403,4410,-29.71,20240522,3020,2.65,20241227,2.11,Y,086060,500,43 억,,226532,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 유통 N N N N N 3060 -65 5 -2.08 111201820 36621 231.46 3130 3130 3015 4060 2190 3125 3036.56 2.66 0 -4645 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 263 9.19 0.52 12 0.43 333.00 5920.00 4410 20240522 -30.61 3015 20250407 1.49 3535 -13.44 20250108 3015 1.49 20250407 4410 -30.61 20240522 3015 1.49 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
3 20250407 150630 57 100.00 KOSDAQ 신저가 유통 N N N N N 3015 -110 5 -3.52 106484010 35075 221.68 3130 3130 3015 4060 2190 3125 3035.89 2.66 0 -4029 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 260 9.05 0.51 12 0.41 333.00 5920.00 4410 20240522 -31.63 3015 20250407 0.00 3535 -14.71 20250108 3015 0.00 20250407 4410 -31.63 20240522 3015 0.00 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
4 20250407 140627 57 100.00 KOSDAQ 신저가 유통 N N N N N 3040 -85 5 -2.72 91504195 30127 190.41 3130 3130 3015 4060 2190 3125 3037.28 2.66 0 -3595 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 262 9.13 0.51 12 0.35 333.00 5920.00 4410 20240522 -31.07 3015 20250407 0.83 3535 -14.00 20250108 3015 0.83 20250407 4410 -31.07 20240522 3015 0.83 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
5 20250407 130626 57 100.00 KOSDAQ 신저가 유통 N N N N N 3050 -75 5 -2.40 81222540 26757 169.11 3130 3130 3015 4060 2190 3125 3035.56 2.66 0 -3784 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 263 9.16 0.52 12 0.31 333.00 5920.00 4410 20240522 -30.84 3015 20250407 1.16 3535 -13.72 20250108 3015 1.16 20250407 4410 -30.84 20240522 3015 1.16 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
6 20250407 120627 57 100.00 KOSDAQ 신저가 유통 N N N N N 3050 -75 5 -2.40 69538300 22911 144.80 3130 3130 3015 4060 2190 3125 3035.15 2.66 0 -3751 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 263 9.16 0.52 12 0.27 333.00 5920.00 4410 20240522 -30.84 3015 20250407 1.16 3535 -13.72 20250108 3015 1.16 20250407 4410 -30.84 20240522 3015 1.16 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
7 20250407 110627 57 100.00 KOSDAQ 신저가 유통 N N N N N 3075 -50 5 -1.60 67109360 22117 139.79 3130 3130 3015 4060 2190 3125 3034.28 2.66 0 -3586 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 265 9.23 0.52 12 0.26 333.00 5920.00 4410 20240522 -30.27 3015 20250407 1.99 3535 -13.01 20250108 3015 1.99 20250407 4410 -30.27 20240522 3015 1.99 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
8 20250407 100627 57 100.00 KOSDAQ 신저가 유통 N N N N N 3060 -65 5 -2.08 58101595 19151 121.04 3130 3130 3015 4060 2190 3125 3033.86 2.66 0 -2981 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 263 9.19 0.52 12 0.22 333.00 5920.00 4410 20240522 -30.61 3015 20250407 1.49 3535 -13.44 20250108 3015 1.49 20250407 4410 -30.61 20240522 3015 1.49 20250407 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
9 20250407 090628 57 100.00 KOSDAQ 유통 N N N N N 3070 -55 5 -1.76 4103625 1326 8.38 3130 3130 3055 4060 2190 3125 3094.72 2.66 0 -395 3205 3165 3100 3060 2995 3185 3080 43 935 500 2250 5 1 8610587 264 9.22 0.52 12 0.02 333.00 5920.00 4410 20240522 -30.39 3020 20241227 1.66 3535 -13.15 20250108 3025 1.49 20250403 4410 -30.39 20240522 3020 1.66 20241227 2.12 Y 086060 500 43 억 228838 N N 0 N 00 N
10 20250404 160625 57 100.00 KOSDAQ 유통 N N N N N 3125 80 2 2.63 48570175 15725 9.96 3055 3140 3035 3955 2135 3045 3088.66 2.63 0 1672 3425 3235 3130 2940 2835 3182 2887 43 910 500 2190 5 1 8610587 269 9.38 0.53 12 0.18 333.00 5920.00 4410 20240522 -29.14 3020 20241227 3.48 3535 -11.60 20250108 3025 3.31 20250403 4410 -29.14 20240522 3020 3.48 20241227 2.11 Y 086060 500 43 억 226532 N N 0 N 00 N
11 20250404 150631 57 100.00 KOSDAQ 유통 N N N N N 3105 60 2 1.97 45195650 14640 9.27 3055 3140 3035 3955 2135 3045 3087.13 2.63 0 1728 3425 3235 3130 2940 2835 3182 2887 43 910 500 2190 5 1 8610587 267 9.32 0.52 12 0.17 333.00 5920.00 4410 20240522 -29.59 3020 20241227 2.81 3535 -12.16 20250108 3025 2.64 20250403 4410 -29.59 20240522 3020 2.81 20241227 2.11 Y 086060 500 43 억 226532 N N 0 N 00 N
12 20250404 140632 57 100.00 KOSDAQ 유통 N N N N N 3100 55 2 1.81 33242760 10751 6.81 3055 3140 3035 3955 2135 3045 3092.06 2.63 0 1012 3425 3235 3130 2940 2835 3182 2887 43 910 500 2190 5 1 8610587 267 9.31 0.52 12 0.12 333.00 5920.00 4410 20240522 -29.71 3020 20241227 2.65 3535 -12.31 20250108 3025 2.48 20250403 4410 -29.71 20240522 3020 2.65 20241227 2.11 Y 086060 500 43 억 226532 N N 0 N 00 N