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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,47786330,16359,184.81,2880,2935,2870,3730,2010,2870,2921.10,1.69,0,1974,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,465,-7.23,1.13,12,0.10,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.76,Y,086040,500,79 억,,269986,N,N,2404,N,00,N
20250422,150657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,41309920,14134,159.67,2880,2935,2870,3730,2010,2870,2922.73,1.69,0,1512,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,465,-7.23,1.13,12,0.09,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,55,2,1.92,33065710,11310,127.77,2880,2935,2870,3730,2010,2870,2923.58,1.69,0,912,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,467,-7.26,1.13,12,0.07,-403.00,2585.00,6800,20240514,-56.99,2690,20250408,8.74,4250,-31.18,20250113,2690,8.74,20250408,6800,-56.99,20240514,2690,8.74,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,130654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,60,2,2.09,26584765,9094,102.73,2880,2935,2870,3730,2010,2870,2923.33,1.69,0,1192,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,468,-7.27,1.13,12,0.06,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,120656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,55,2,1.92,24425525,8356,94.40,2880,2935,2870,3730,2010,2870,2923.11,1.69,0,963,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,467,-7.26,1.13,12,0.05,-403.00,2585.00,6800,20240514,-56.99,2690,20250408,8.74,4250,-31.18,20250113,2690,8.74,20250408,6800,-56.99,20240514,2690,8.74,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,110656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,60,2,2.09,21652435,7408,83.69,2880,2935,2870,3730,2010,2870,2922.84,1.69,0,527,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,468,-7.27,1.13,12,0.05,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,100656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,60,2,2.09,9658700,3312,37.42,2880,2930,2870,3730,2010,2870,2916.27,1.69,0,245,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,468,-7.27,1.13,12,0.02,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250422,090657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,40,2,1.39,1105955,381,4.30,2880,2910,2870,3730,2010,2870,2902.77,1.69,0,-2,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,464,-7.22,1.13,12,0.00,-403.00,2585.00,6800,20240514,-57.21,2690,20250408,8.18,4250,-31.53,20250113,2690,8.18,20250408,6800,-57.21,20240514,2690,8.18,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N
20250421,160642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-45,5,-1.54,25433154,8812,85.55,2920,2920,2870,3785,2045,2915,2886.23,1.69,0,571,2971,2942,2896,2867,2821,2957,2882,80,870,500,2040,5,1,15958247,458,-7.12,1.11,12,0.06,-403.00,2585.00,6800,20240514,-57.79,2690,20250408,6.69,4250,-32.47,20250113,2690,6.69,20250408,6800,-57.79,20240514,2690,6.69,20250408,0.76,Y,086040,500,79 억,,269413,N,N,0,N,00,N
20250421,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-30,5,-1.03,22251629,7704,74.79,2920,2920,2870,3785,2045,2915,2888.32,1.69,0,711,2971,2942,2896,2867,2821,2957,2882,80,870,500,2040,5,1,15958247,460,-7.16,1.12,12,0.05,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.76,Y,086040,500,79 억,,269413,N,N,0,N,00,N
20250421,140654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-30,5,-1.03,21569089,7467,72.49,2920,2920,2870,3785,2045,2915,2888.59,1.69,0,701,2971,2942,2896,2867,2821,2957,2882,80,870,500,2040,5,1,15958247,460,-7.16,1.12,12,0.05,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.76,Y,086040,500,79 억,,269413,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 20250422 160645 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 45 2 1.57 47786330 16359 184.81 2880 2935 2870 3730 2010 2870 2921.10 1.69 0 1974 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 465 -7.23 1.13 12 0.10 -403.00 2585.00 6800 20240514 -57.13 2690 20250408 8.36 4250 -31.41 20250113 2690 8.36 20250408 6800 -57.13 20240514 2690 8.36 20250408 0.76 Y 086040 500 79 억 269986 N N 2404 N 00 N
3 20250422 150657 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 45 2 1.57 41309920 14134 159.67 2880 2935 2870 3730 2010 2870 2922.73 1.69 0 1512 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 465 -7.23 1.13 12 0.09 -403.00 2585.00 6800 20240514 -57.13 2690 20250408 8.36 4250 -31.41 20250113 2690 8.36 20250408 6800 -57.13 20240514 2690 8.36 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
4 20250422 140657 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 55 2 1.92 33065710 11310 127.77 2880 2935 2870 3730 2010 2870 2923.58 1.69 0 912 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 467 -7.26 1.13 12 0.07 -403.00 2585.00 6800 20240514 -56.99 2690 20250408 8.74 4250 -31.18 20250113 2690 8.74 20250408 6800 -56.99 20240514 2690 8.74 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
5 20250422 130654 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 60 2 2.09 26584765 9094 102.73 2880 2935 2870 3730 2010 2870 2923.33 1.69 0 1192 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 468 -7.27 1.13 12 0.06 -403.00 2585.00 6800 20240514 -56.91 2690 20250408 8.92 4250 -31.06 20250113 2690 8.92 20250408 6800 -56.91 20240514 2690 8.92 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
6 20250422 120656 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 55 2 1.92 24425525 8356 94.40 2880 2935 2870 3730 2010 2870 2923.11 1.69 0 963 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 467 -7.26 1.13 12 0.05 -403.00 2585.00 6800 20240514 -56.99 2690 20250408 8.74 4250 -31.18 20250113 2690 8.74 20250408 6800 -56.99 20240514 2690 8.74 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
7 20250422 110656 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 60 2 2.09 21652435 7408 83.69 2880 2935 2870 3730 2010 2870 2922.84 1.69 0 527 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 468 -7.27 1.13 12 0.05 -403.00 2585.00 6800 20240514 -56.91 2690 20250408 8.92 4250 -31.06 20250113 2690 8.92 20250408 6800 -56.91 20240514 2690 8.92 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
8 20250422 100656 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 60 2 2.09 9658700 3312 37.42 2880 2930 2870 3730 2010 2870 2916.27 1.69 0 245 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 468 -7.27 1.13 12 0.02 -403.00 2585.00 6800 20240514 -56.91 2690 20250408 8.92 4250 -31.06 20250113 2690 8.92 20250408 6800 -56.91 20240514 2690 8.92 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
9 20250422 090657 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 40 2 1.39 1105955 381 4.30 2880 2910 2870 3730 2010 2870 2902.77 1.69 0 -2 2936 2902 2886 2852 2836 2895 2845 80 860 500 2000 5 1 15958247 464 -7.22 1.13 12 0.00 -403.00 2585.00 6800 20240514 -57.21 2690 20250408 8.18 4250 -31.53 20250113 2690 8.18 20250408 6800 -57.21 20240514 2690 8.18 20250408 0.76 Y 086040 500 79 억 269986 N N 0 N 00 N
10 20250421 160642 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -45 5 -1.54 25433154 8812 85.55 2920 2920 2870 3785 2045 2915 2886.23 1.69 0 571 2971 2942 2896 2867 2821 2957 2882 80 870 500 2040 5 1 15958247 458 -7.12 1.11 12 0.06 -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 0.76 Y 086040 500 79 억 269413 N N 0 N 00 N
11 20250421 150654 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -30 5 -1.03 22251629 7704 74.79 2920 2920 2870 3785 2045 2915 2888.32 1.69 0 711 2971 2942 2896 2867 2821 2957 2882 80 870 500 2040 5 1 15958247 460 -7.16 1.12 12 0.05 -403.00 2585.00 6800 20240514 -57.57 2690 20250408 7.25 4250 -32.12 20250113 2690 7.25 20250408 6800 -57.57 20240514 2690 7.25 20250408 0.76 Y 086040 500 79 억 269413 N N 0 N 00 N
12 20250421 140654 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -30 5 -1.03 21569089 7467 72.49 2920 2920 2870 3785 2045 2915 2888.59 1.69 0 701 2971 2942 2896 2867 2821 2957 2882 80 870 500 2040 5 1 15958247 460 -7.16 1.12 12 0.05 -403.00 2585.00 6800 20240514 -57.57 2690 20250408 7.25 4250 -32.12 20250113 2690 7.25 20250408 6800 -57.57 20240514 2690 7.25 20250408 0.76 Y 086040 500 79 억 269413 N N 0 N 00 N