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
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
20250411,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,95,2,2.87,1207261296,354836,41.72,3320,3495,3320,4295,2315,3305,3402.60,2.72,0,-5441,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,293,10.21,0.57,12,4.12,333.00,5920.00,4410,20240522,-22.90,3015,20250407,12.77,3770,-9.81,20250409,3015,12.77,20250407,4410,-22.90,20240522,3015,12.77,20250407,1.87,Y,086060,500,43 억,,234359,N,N,1360,N,00,N
20250411,150644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,90,2,2.72,1174470026,345189,40.58,3320,3495,3320,4295,2315,3305,3402.69,2.72,0,-6228,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,292,10.20,0.57,12,4.01,333.00,5920.00,4410,20240522,-23.02,3015,20250407,12.60,3770,-9.95,20250409,3015,12.60,20250407,4410,-23.02,20240522,3015,12.60,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,75,2,2.27,1134272441,333328,39.19,3320,3495,3320,4295,2315,3305,3403.18,2.72,0,-6663,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,291,10.15,0.57,12,3.87,333.00,5920.00,4410,20240522,-23.36,3015,20250407,12.11,3770,-10.34,20250409,3015,12.11,20250407,4410,-23.36,20240522,3015,12.11,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,130644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,85,2,2.57,1058266411,310829,36.54,3320,3495,3320,4295,2315,3305,3405.00,2.72,0,-6503,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,292,10.18,0.57,12,3.61,333.00,5920.00,4410,20240522,-23.13,3015,20250407,12.44,3770,-10.08,20250409,3015,12.44,20250407,4410,-23.13,20240522,3015,12.44,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,120645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,115,2,3.48,944968879,277290,32.60,3320,3495,3320,4295,2315,3305,3408.26,2.72,0,-6413,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,294,10.27,0.58,12,3.22,333.00,5920.00,4410,20240522,-22.45,3015,20250407,13.43,3770,-9.28,20250409,3015,13.43,20250407,4410,-22.45,20240522,3015,13.43,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,110644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,105,2,3.18,881430329,258708,30.41,3320,3495,3320,4295,2315,3305,3407.46,2.72,0,-6228,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,294,10.24,0.58,12,3.00,333.00,5920.00,4410,20240522,-22.68,3015,20250407,13.10,3770,-9.55,20250409,3015,13.10,20250407,4410,-22.68,20240522,3015,13.10,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,100645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,100,2,3.03,558030274,164867,19.38,3320,3480,3320,4295,2315,3305,3385.24,2.72,0,-2540,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,293,10.23,0.58,12,1.91,333.00,5920.00,4410,20240522,-22.79,3015,20250407,12.94,3770,-9.68,20250409,3015,12.94,20250407,4410,-22.79,20240522,3015,12.94,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250411,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,65,2,1.97,119224775,35523,4.18,3320,3390,3320,4295,2315,3305,3357.83,2.72,0,-6843,3611,3457,3306,3152,3001,3535,3230,43,990,500,2370,5,1,8610587,290,10.12,0.57,12,0.41,333.00,5920.00,4410,20240522,-23.58,3015,20250407,11.77,3770,-10.61,20250409,3015,11.77,20250407,4410,-23.58,20240522,3015,11.77,20250407,1.87,Y,086060,500,43 억,,234359,N,N,0,N,00,N
20250410,160641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,120,2,3.77,2827608641,841947,14.21,3185,3460,3155,4140,2230,3185,3358.72,2.26,0,35303,4048,3616,3338,2906,2628,3832,3122,43,955,500,2290,5,1,8610587,285,9.92,0.56,12,9.78,333.00,5920.00,4410,20240522,-25.06,3015,20250407,9.62,3770,-12.33,20250409,3015,9.62,20250407,4410,-25.06,20240522,3015,9.62,20250407,1.94,Y,086060,500,43 억,,194888,N,N,0,N,00,N
20250410,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,195,2,6.12,2564296891,762372,12.86,3185,3460,3155,4140,2230,3185,3363.69,2.26,0,57352,4048,3616,3338,2906,2628,3832,3122,43,955,500,2290,5,1,8610587,291,10.15,0.57,12,8.85,333.00,5920.00,4410,20240522,-23.36,3015,20250407,12.11,3770,-10.34,20250409,3015,12.11,20250407,4410,-23.36,20240522,3015,12.11,20250407,1.94,Y,086060,500,43 억,,194888,N,N,0,N,00,N
20250410,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,235,2,7.38,2311289101,687584,11.60,3185,3460,3155,4140,2230,3185,3361.58,2.26,0,48445,4048,3616,3338,2906,2628,3832,3122,43,955,500,2290,5,1,8610587,294,10.27,0.58,12,7.99,333.00,5920.00,4410,20240522,-22.45,3015,20250407,13.43,3770,-9.28,20250409,3015,13.43,20250407,4410,-22.45,20240522,3015,13.43,20250407,1.94,Y,086060,500,43 억,,194888,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 유통 N N N N N 3400 95 2 2.87 1207261296 354836 41.72 3320 3495 3320 4295 2315 3305 3402.60 2.72 0 -5441 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 293 10.21 0.57 12 4.12 333.00 5920.00 4410 20240522 -22.90 3015 20250407 12.77 3770 -9.81 20250409 3015 12.77 20250407 4410 -22.90 20240522 3015 12.77 20250407 1.87 Y 086060 500 43 억 234359 N N 1360 N 00 N
3 20250411 150644 57 100.00 KOSDAQ 유통 N N N N N 3395 90 2 2.72 1174470026 345189 40.58 3320 3495 3320 4295 2315 3305 3402.69 2.72 0 -6228 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 292 10.20 0.57 12 4.01 333.00 5920.00 4410 20240522 -23.02 3015 20250407 12.60 3770 -9.95 20250409 3015 12.60 20250407 4410 -23.02 20240522 3015 12.60 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
4 20250411 140642 57 100.00 KOSDAQ 유통 N N N N N 3380 75 2 2.27 1134272441 333328 39.19 3320 3495 3320 4295 2315 3305 3403.18 2.72 0 -6663 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 291 10.15 0.57 12 3.87 333.00 5920.00 4410 20240522 -23.36 3015 20250407 12.11 3770 -10.34 20250409 3015 12.11 20250407 4410 -23.36 20240522 3015 12.11 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
5 20250411 130644 57 100.00 KOSDAQ 유통 N N N N N 3390 85 2 2.57 1058266411 310829 36.54 3320 3495 3320 4295 2315 3305 3405.00 2.72 0 -6503 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 292 10.18 0.57 12 3.61 333.00 5920.00 4410 20240522 -23.13 3015 20250407 12.44 3770 -10.08 20250409 3015 12.44 20250407 4410 -23.13 20240522 3015 12.44 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
6 20250411 120645 57 100.00 KOSDAQ 유통 N N N N N 3420 115 2 3.48 944968879 277290 32.60 3320 3495 3320 4295 2315 3305 3408.26 2.72 0 -6413 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 294 10.27 0.58 12 3.22 333.00 5920.00 4410 20240522 -22.45 3015 20250407 13.43 3770 -9.28 20250409 3015 13.43 20250407 4410 -22.45 20240522 3015 13.43 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
7 20250411 110644 57 100.00 KOSDAQ 유통 N N N N N 3410 105 2 3.18 881430329 258708 30.41 3320 3495 3320 4295 2315 3305 3407.46 2.72 0 -6228 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 294 10.24 0.58 12 3.00 333.00 5920.00 4410 20240522 -22.68 3015 20250407 13.10 3770 -9.55 20250409 3015 13.10 20250407 4410 -22.68 20240522 3015 13.10 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
8 20250411 100645 57 100.00 KOSDAQ 유통 N N N N N 3405 100 2 3.03 558030274 164867 19.38 3320 3480 3320 4295 2315 3305 3385.24 2.72 0 -2540 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 293 10.23 0.58 12 1.91 333.00 5920.00 4410 20240522 -22.79 3015 20250407 12.94 3770 -9.68 20250409 3015 12.94 20250407 4410 -22.79 20240522 3015 12.94 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
9 20250411 090648 57 100.00 KOSDAQ 유통 N N N N N 3370 65 2 1.97 119224775 35523 4.18 3320 3390 3320 4295 2315 3305 3357.83 2.72 0 -6843 3611 3457 3306 3152 3001 3535 3230 43 990 500 2370 5 1 8610587 290 10.12 0.57 12 0.41 333.00 5920.00 4410 20240522 -23.58 3015 20250407 11.77 3770 -10.61 20250409 3015 11.77 20250407 4410 -23.58 20240522 3015 11.77 20250407 1.87 Y 086060 500 43 억 234359 N N 0 N 00 N
10 20250410 160641 57 100.00 KOSDAQ 유통 N N N N N 3305 120 2 3.77 2827608641 841947 14.21 3185 3460 3155 4140 2230 3185 3358.72 2.26 0 35303 4048 3616 3338 2906 2628 3832 3122 43 955 500 2290 5 1 8610587 285 9.92 0.56 12 9.78 333.00 5920.00 4410 20240522 -25.06 3015 20250407 9.62 3770 -12.33 20250409 3015 9.62 20250407 4410 -25.06 20240522 3015 9.62 20250407 1.94 Y 086060 500 43 억 194888 N N 0 N 00 N
11 20250410 150643 57 100.00 KOSDAQ 유통 N N N N N 3380 195 2 6.12 2564296891 762372 12.86 3185 3460 3155 4140 2230 3185 3363.69 2.26 0 57352 4048 3616 3338 2906 2628 3832 3122 43 955 500 2290 5 1 8610587 291 10.15 0.57 12 8.85 333.00 5920.00 4410 20240522 -23.36 3015 20250407 12.11 3770 -10.34 20250409 3015 12.11 20250407 4410 -23.36 20240522 3015 12.11 20250407 1.94 Y 086060 500 43 억 194888 N N 0 N 00 N
12 20250410 140642 57 100.00 KOSDAQ 유통 N N N N N 3420 235 2 7.38 2311289101 687584 11.60 3185 3460 3155 4140 2230 3185 3361.58 2.26 0 48445 4048 3616 3338 2906 2628 3832 3122 43 955 500 2290 5 1 8610587 294 10.27 0.58 12 7.99 333.00 5920.00 4410 20240522 -22.45 3015 20250407 13.43 3770 -9.28 20250409 3015 13.43 20250407 4410 -22.45 20240522 3015 13.43 20250407 1.94 Y 086060 500 43 억 194888 N N 0 N 00 N