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
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
20250422,160645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-45,5,-1.27,971956065,275679,51.33,3510,3600,3480,4615,2485,3550,3525.66,4.09,0,-16494,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,302,10.53,0.59,12,3.20,333.00,5920.00,4410,20240522,-20.52,3015,20250407,16.25,3770,-7.03,20250409,3015,16.25,20250407,4410,-20.52,20240522,3015,16.25,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-30,5,-0.85,945665375,268190,49.93,3510,3600,3480,4615,2485,3550,3526.00,4.09,0,-14481,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.57,0.59,12,3.11,333.00,5920.00,4410,20240522,-20.18,3015,20250407,16.75,3770,-6.63,20250409,3015,16.75,20250407,4410,-20.18,20240522,3015,16.75,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-30,5,-0.85,912050490,258654,48.16,3510,3600,3480,4615,2485,3550,3526.04,4.09,0,-14708,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.57,0.59,12,3.00,333.00,5920.00,4410,20240522,-20.18,3015,20250407,16.75,3770,-6.63,20250409,3015,16.75,20250407,4410,-20.18,20240522,3015,16.75,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-35,5,-0.99,837896825,237608,44.24,3510,3600,3480,4615,2485,3550,3526.27,4.09,0,-10988,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.56,0.59,12,2.76,333.00,5920.00,4410,20240522,-20.29,3015,20250407,16.58,3770,-6.76,20250409,3015,16.58,20250407,4410,-20.29,20240522,3015,16.58,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,120656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-20,5,-0.56,777549020,220429,41.04,3510,3600,3480,4615,2485,3550,3527.32,4.09,0,-10986,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,304,10.60,0.60,12,2.56,333.00,5920.00,4410,20240522,-19.95,3015,20250407,17.08,3770,-6.37,20250409,3015,17.08,20250407,4410,-19.95,20240522,3015,17.08,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,110656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-30,5,-0.85,612360585,173552,32.31,3510,3600,3480,4615,2485,3550,3528.26,4.09,0,-9300,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.57,0.59,12,2.02,333.00,5920.00,4410,20240522,-20.18,3015,20250407,16.75,3770,-6.63,20250409,3015,16.75,20250407,4410,-20.18,20240522,3015,16.75,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,100656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-20,5,-0.56,459599385,130472,24.29,3510,3600,3480,4615,2485,3550,3522.35,4.09,0,-5015,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,304,10.60,0.60,12,1.52,333.00,5920.00,4410,20240522,-19.95,3015,20250407,17.08,3770,-6.37,20250409,3015,17.08,20250407,4410,-19.95,20240522,3015,17.08,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250422,090657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,50,2,1.41,107202590,30503,5.68,3510,3600,3480,4615,2485,3550,3513.15,4.09,0,6623,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,310,10.81,0.61,12,0.35,333.00,5920.00,4410,20240522,-18.37,3015,20250407,19.40,3770,-4.51,20250409,3015,19.40,20250407,4410,-18.37,20240522,3015,19.40,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N
20250421,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,105,2,3.05,1861217790,527488,104.22,3470,3735,3395,4475,2415,3445,3528.44,4.30,0,-18078,3738,3591,3483,3336,3228,3665,3410,43,1030,500,2480,5,1,8610587,306,10.66,0.60,12,6.13,333.00,5920.00,4410,20240522,-19.50,3015,20250407,17.74,3770,-5.84,20250409,3015,17.74,20250407,4410,-19.50,20240522,3015,17.74,20250407,1.24,Y,086060,500,43 억,,370049,N,N,0,N,00,N
20250421,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,90,2,2.61,1790966080,507710,100.31,3470,3735,3395,4475,2415,3445,3527.54,4.30,0,-19023,3738,3591,3483,3336,3228,3665,3410,43,1030,500,2480,5,1,8610587,304,10.62,0.60,12,5.90,333.00,5920.00,4410,20240522,-19.84,3015,20250407,17.25,3770,-6.23,20250409,3015,17.25,20250407,4410,-19.84,20240522,3015,17.25,20250407,1.24,Y,086060,500,43 억,,370049,N,N,0,N,00,N
20250421,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,55,2,1.60,770189620,223130,44.09,3470,3525,3395,4475,2415,3445,3451.75,4.30,0,-191,3738,3591,3483,3336,3228,3665,3410,43,1030,500,2480,5,1,8610587,301,10.51,0.59,12,2.59,333.00,5920.00,4410,20240522,-20.63,3015,20250407,16.09,3770,-7.16,20250409,3015,16.09,20250407,4410,-20.63,20240522,3015,16.09,20250407,1.24,Y,086060,500,43 억,,370049,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 유통 N N N N N 3505 -45 5 -1.27 971956065 275679 51.33 3510 3600 3480 4615 2485 3550 3525.66 4.09 0 -16494 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 302 10.53 0.59 12 3.20 333.00 5920.00 4410 20240522 -20.52 3015 20250407 16.25 3770 -7.03 20250409 3015 16.25 20250407 4410 -20.52 20240522 3015 16.25 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
3 20250422 150658 57 100.00 KOSDAQ 유통 N N N N N 3520 -30 5 -0.85 945665375 268190 49.93 3510 3600 3480 4615 2485 3550 3526.00 4.09 0 -14481 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 303 10.57 0.59 12 3.11 333.00 5920.00 4410 20240522 -20.18 3015 20250407 16.75 3770 -6.63 20250409 3015 16.75 20250407 4410 -20.18 20240522 3015 16.75 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
4 20250422 140657 57 100.00 KOSDAQ 유통 N N N N N 3520 -30 5 -0.85 912050490 258654 48.16 3510 3600 3480 4615 2485 3550 3526.04 4.09 0 -14708 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 303 10.57 0.59 12 3.00 333.00 5920.00 4410 20240522 -20.18 3015 20250407 16.75 3770 -6.63 20250409 3015 16.75 20250407 4410 -20.18 20240522 3015 16.75 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
5 20250422 130655 57 100.00 KOSDAQ 유통 N N N N N 3515 -35 5 -0.99 837896825 237608 44.24 3510 3600 3480 4615 2485 3550 3526.27 4.09 0 -10988 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 303 10.56 0.59 12 2.76 333.00 5920.00 4410 20240522 -20.29 3015 20250407 16.58 3770 -6.76 20250409 3015 16.58 20250407 4410 -20.29 20240522 3015 16.58 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
6 20250422 120656 57 100.00 KOSDAQ 유통 N N N N N 3530 -20 5 -0.56 777549020 220429 41.04 3510 3600 3480 4615 2485 3550 3527.32 4.09 0 -10986 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 304 10.60 0.60 12 2.56 333.00 5920.00 4410 20240522 -19.95 3015 20250407 17.08 3770 -6.37 20250409 3015 17.08 20250407 4410 -19.95 20240522 3015 17.08 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
7 20250422 110656 57 100.00 KOSDAQ 유통 N N N N N 3520 -30 5 -0.85 612360585 173552 32.31 3510 3600 3480 4615 2485 3550 3528.26 4.09 0 -9300 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 303 10.57 0.59 12 2.02 333.00 5920.00 4410 20240522 -20.18 3015 20250407 16.75 3770 -6.63 20250409 3015 16.75 20250407 4410 -20.18 20240522 3015 16.75 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
8 20250422 100656 57 100.00 KOSDAQ 유통 N N N N N 3530 -20 5 -0.56 459599385 130472 24.29 3510 3600 3480 4615 2485 3550 3522.35 4.09 0 -5015 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 304 10.60 0.60 12 1.52 333.00 5920.00 4410 20240522 -19.95 3015 20250407 17.08 3770 -6.37 20250409 3015 17.08 20250407 4410 -19.95 20240522 3015 17.08 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
9 20250422 090657 57 100.00 KOSDAQ 유통 N N N N N 3600 50 2 1.41 107202590 30503 5.68 3510 3600 3480 4615 2485 3550 3513.15 4.09 0 6623 3900 3725 3560 3385 3220 3812 3472 43 1065 500 2550 5 1 8610587 310 10.81 0.61 12 0.35 333.00 5920.00 4410 20240522 -18.37 3015 20250407 19.40 3770 -4.51 20250409 3015 19.40 20250407 4410 -18.37 20240522 3015 19.40 20250407 1.25 Y 086060 500 43 억 352316 N N 0 N 00 N
10 20250421 160642 57 100.00 KOSDAQ 유통 N N N N N 3550 105 2 3.05 1861217790 527488 104.22 3470 3735 3395 4475 2415 3445 3528.44 4.30 0 -18078 3738 3591 3483 3336 3228 3665 3410 43 1030 500 2480 5 1 8610587 306 10.66 0.60 12 6.13 333.00 5920.00 4410 20240522 -19.50 3015 20250407 17.74 3770 -5.84 20250409 3015 17.74 20250407 4410 -19.50 20240522 3015 17.74 20250407 1.24 Y 086060 500 43 억 370049 N N 0 N 00 N
11 20250421 150654 57 100.00 KOSDAQ 유통 N N N N N 3535 90 2 2.61 1790966080 507710 100.31 3470 3735 3395 4475 2415 3445 3527.54 4.30 0 -19023 3738 3591 3483 3336 3228 3665 3410 43 1030 500 2480 5 1 8610587 304 10.62 0.60 12 5.90 333.00 5920.00 4410 20240522 -19.84 3015 20250407 17.25 3770 -6.23 20250409 3015 17.25 20250407 4410 -19.84 20240522 3015 17.25 20250407 1.24 Y 086060 500 43 억 370049 N N 0 N 00 N
12 20250421 140654 57 100.00 KOSDAQ 유통 N N N N N 3500 55 2 1.60 770189620 223130 44.09 3470 3525 3395 4475 2415 3445 3451.75 4.30 0 -191 3738 3591 3483 3336 3228 3665 3410 43 1030 500 2480 5 1 8610587 301 10.51 0.59 12 2.59 333.00 5920.00 4410 20240522 -20.63 3015 20250407 16.09 3770 -7.16 20250409 3015 16.09 20250407 4410 -20.63 20240522 3015 16.09 20250407 1.24 Y 086060 500 43 억 370049 N N 0 N 00 N