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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-5,5,-0.17,41566425,14536,84.45,2875,2910,2825,3740,2020,2880,2859.55,1.63,0,1009,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,459,-7.13,1.11,12,0.09,-403.00,2585.00,6800,20240514,-57.72,2690,20250408,6.88,4250,-32.35,20250113,2690,6.88,20250408,6800,-57.72,20240514,2690,6.88,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,150643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-20,5,-0.69,38488355,13464,78.22,2875,2910,2825,3740,2020,2880,2858.61,1.63,0,1118,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,456,-7.10,1.11,12,0.08,-403.00,2585.00,6800,20240514,-57.94,2690,20250408,6.32,4250,-32.71,20250113,2690,6.32,20250408,6800,-57.94,20240514,2690,6.32,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,140642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-20,5,-0.69,26025380,9077,52.74,2875,2910,2825,3740,2020,2880,2867.18,1.63,0,678,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,456,-7.10,1.11,12,0.06,-403.00,2585.00,6800,20240514,-57.94,2690,20250408,6.32,4250,-32.71,20250113,2690,6.32,20250408,6800,-57.94,20240514,2690,6.32,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,130644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,25,2,0.87,19098905,6666,38.73,2875,2910,2825,3740,2020,2880,2865.12,1.63,0,-330,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,464,-7.21,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.28,2690,20250408,7.99,4250,-31.65,20250113,2690,7.99,20250408,6800,-57.28,20240514,2690,7.99,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,120645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,16475200,5763,33.48,2875,2900,2825,3740,2020,2880,2858.79,1.63,0,-400,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.35,2690,20250408,7.81,4250,-31.76,20250113,2690,7.81,20250408,6800,-57.35,20240514,2690,7.81,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,110644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2865,-15,5,-0.52,13237600,4639,26.95,2875,2885,2825,3740,2020,2880,2853.55,1.63,0,-568,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,457,-7.11,1.11,12,0.03,-403.00,2585.00,6800,20240514,-57.87,2690,20250408,6.51,4250,-32.59,20250113,2690,6.51,20250408,6800,-57.87,20240514,2690,6.51,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,100645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-10,5,-0.35,8639080,3035,17.63,2875,2875,2825,3740,2020,2880,2846.48,1.63,0,-664,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,458,-7.12,1.11,12,0.02,-403.00,2585.00,6800,20240514,-57.79,2690,20250408,6.69,4250,-32.47,20250113,2690,6.69,20250408,6800,-57.79,20240514,2690,6.69,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250411,090648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,-30,5,-1.04,1236380,432,2.51,2875,2875,2845,3740,2020,2880,2861.99,1.63,0,-193,2986,2932,2831,2777,2676,2960,2805,80,860,500,2010,5,1,15958247,455,-7.07,1.10,12,0.00,-403.00,2585.00,6800,20240514,-58.09,2690,20250408,5.95,4250,-32.94,20250113,2690,5.95,20250408,6800,-58.09,20240514,2690,5.95,20250408,0.79,Y,086040,500,79 억,,259388,N,N,0,N,00,N
20250410,160640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,185,2,6.86,48682610,17212,99.66,2730,2885,2730,3500,1890,2695,2828.41,1.60,0,4659,2795,2745,2720,2670,2645,2732,2657,80,805,500,1880,5,1,15958247,460,-7.15,1.11,12,0.11,-403.00,2585.00,6800,20240514,-57.65,2690,20250408,7.06,4250,-32.24,20250113,2690,7.06,20250408,6800,-57.65,20240514,2690,7.06,20250408,0.79,Y,086040,500,79 억,,254729,N,N,0,N,00,N
20250410,150643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,180,2,6.68,45892310,16240,94.03,2730,2885,2730,3500,1890,2695,2825.88,1.60,0,4454,2795,2745,2720,2670,2645,2732,2657,80,805,500,1880,5,1,15958247,459,-7.13,1.11,12,0.10,-403.00,2585.00,6800,20240514,-57.72,2690,20250408,6.88,4250,-32.35,20250113,2690,6.88,20250408,6800,-57.72,20240514,2690,6.88,20250408,0.79,Y,086040,500,79 억,,254729,N,N,0,N,00,N
20250410,140642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,180,2,6.68,43635875,15453,89.47,2730,2885,2730,3500,1890,2695,2823.78,1.60,0,4151,2795,2745,2720,2670,2645,2732,2657,80,805,500,1880,5,1,15958247,459,-7.13,1.11,12,0.10,-403.00,2585.00,6800,20240514,-57.72,2690,20250408,6.88,4250,-32.35,20250113,2690,6.88,20250408,6800,-57.72,20240514,2690,6.88,20250408,0.79,Y,086040,500,79 억,,254729,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 20250411 160638 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -5 5 -0.17 41566425 14536 84.45 2875 2910 2825 3740 2020 2880 2859.55 1.63 0 1009 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 459 -7.13 1.11 12 0.09 -403.00 2585.00 6800 20240514 -57.72 2690 20250408 6.88 4250 -32.35 20250113 2690 6.88 20250408 6800 -57.72 20240514 2690 6.88 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
3 20250411 150643 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -20 5 -0.69 38488355 13464 78.22 2875 2910 2825 3740 2020 2880 2858.61 1.63 0 1118 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 456 -7.10 1.11 12 0.08 -403.00 2585.00 6800 20240514 -57.94 2690 20250408 6.32 4250 -32.71 20250113 2690 6.32 20250408 6800 -57.94 20240514 2690 6.32 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
4 20250411 140642 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -20 5 -0.69 26025380 9077 52.74 2875 2910 2825 3740 2020 2880 2867.18 1.63 0 678 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 456 -7.10 1.11 12 0.06 -403.00 2585.00 6800 20240514 -57.94 2690 20250408 6.32 4250 -32.71 20250113 2690 6.32 20250408 6800 -57.94 20240514 2690 6.32 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
5 20250411 130644 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 25 2 0.87 19098905 6666 38.73 2875 2910 2825 3740 2020 2880 2865.12 1.63 0 -330 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 464 -7.21 1.12 12 0.04 -403.00 2585.00 6800 20240514 -57.28 2690 20250408 7.99 4250 -31.65 20250113 2690 7.99 20250408 6800 -57.28 20240514 2690 7.99 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
6 20250411 120645 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 20 2 0.69 16475200 5763 33.48 2875 2900 2825 3740 2020 2880 2858.79 1.63 0 -400 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 0.04 -403.00 2585.00 6800 20240514 -57.35 2690 20250408 7.81 4250 -31.76 20250113 2690 7.81 20250408 6800 -57.35 20240514 2690 7.81 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
7 20250411 110644 57 100.00 KOSDAQ 일반서비스 N N N N N 2865 -15 5 -0.52 13237600 4639 26.95 2875 2885 2825 3740 2020 2880 2853.55 1.63 0 -568 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 457 -7.11 1.11 12 0.03 -403.00 2585.00 6800 20240514 -57.87 2690 20250408 6.51 4250 -32.59 20250113 2690 6.51 20250408 6800 -57.87 20240514 2690 6.51 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
8 20250411 100645 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -10 5 -0.35 8639080 3035 17.63 2875 2875 2825 3740 2020 2880 2846.48 1.63 0 -664 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 458 -7.12 1.11 12 0.02 -403.00 2585.00 6800 20240514 -57.79 2690 20250408 6.69 4250 -32.47 20250113 2690 6.69 20250408 6800 -57.79 20240514 2690 6.69 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
9 20250411 090648 57 100.00 KOSDAQ 일반서비스 N N N N N 2850 -30 5 -1.04 1236380 432 2.51 2875 2875 2845 3740 2020 2880 2861.99 1.63 0 -193 2986 2932 2831 2777 2676 2960 2805 80 860 500 2010 5 1 15958247 455 -7.07 1.10 12 0.00 -403.00 2585.00 6800 20240514 -58.09 2690 20250408 5.95 4250 -32.94 20250113 2690 5.95 20250408 6800 -58.09 20240514 2690 5.95 20250408 0.79 Y 086040 500 79 억 259388 N N 0 N 00 N
10 20250410 160640 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 185 2 6.86 48682610 17212 99.66 2730 2885 2730 3500 1890 2695 2828.41 1.60 0 4659 2795 2745 2720 2670 2645 2732 2657 80 805 500 1880 5 1 15958247 460 -7.15 1.11 12 0.11 -403.00 2585.00 6800 20240514 -57.65 2690 20250408 7.06 4250 -32.24 20250113 2690 7.06 20250408 6800 -57.65 20240514 2690 7.06 20250408 0.79 Y 086040 500 79 억 254729 N N 0 N 00 N
11 20250410 150643 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 180 2 6.68 45892310 16240 94.03 2730 2885 2730 3500 1890 2695 2825.88 1.60 0 4454 2795 2745 2720 2670 2645 2732 2657 80 805 500 1880 5 1 15958247 459 -7.13 1.11 12 0.10 -403.00 2585.00 6800 20240514 -57.72 2690 20250408 6.88 4250 -32.35 20250113 2690 6.88 20250408 6800 -57.72 20240514 2690 6.88 20250408 0.79 Y 086040 500 79 억 254729 N N 0 N 00 N
12 20250410 140642 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 180 2 6.68 43635875 15453 89.47 2730 2885 2730 3500 1890 2695 2823.78 1.60 0 4151 2795 2745 2720 2670 2645 2732 2657 80 805 500 1880 5 1 15958247 459 -7.13 1.11 12 0.10 -403.00 2585.00 6800 20240514 -57.72 2690 20250408 6.88 4250 -32.35 20250113 2690 6.88 20250408 6800 -57.72 20240514 2690 6.88 20250408 0.79 Y 086040 500 79 억 254729 N N 0 N 00 N