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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,40,2,1.39,56387930,19464,133.85,2905,2930,2875,3735,2015,2875,2897.04,1.63,0,3320,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,465,-7.23,1.13,12,0.12,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.79,Y,086040,500,79 억,,260397,N,N,0,N,00,N
20250414,150647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,15,2,0.52,52023105,17963,123.52,2905,2930,2875,3735,2015,2875,2896.13,1.63,0,3518,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,461,-7.17,1.12,12,0.11,-403.00,2585.00,6800,20240514,-57.50,2690,20250408,7.43,4250,-32.00,20250113,2690,7.43,20250408,6800,-57.50,20240514,2690,7.43,20250408,0.79,Y,086040,500,79 억,,260397,N,N,0,N,00,N
20250414,140645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,25,2,0.87,48224920,16649,114.49,2905,2930,2880,3735,2015,2875,2896.57,1.63,0,3396,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.10,-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,,260397,N,N,0,N,00,N
20250414,130645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,35,2,1.22,34822415,12006,82.56,2905,2930,2880,3735,2015,2875,2900.42,1.63,0,1800,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,464,-7.22,1.13,12,0.08,-403.00,2585.00,6800,20240514,-57.21,2690,20250408,8.18,4250,-31.53,20250113,2690,8.18,20250408,6800,-57.21,20240514,2690,8.18,20250408,0.79,Y,086040,500,79 억,,260397,N,N,0,N,00,N
20250414,120647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,25,2,0.87,29402015,10137,69.71,2905,2930,2880,3735,2015,2875,2900.47,1.63,0,524,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.06,-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,,260397,N,N,0,N,00,N
20250414,110643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,35,2,1.22,23357935,8051,55.36,2905,2930,2880,3735,2015,2875,2901.25,1.63,0,19,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,464,-7.22,1.13,12,0.05,-403.00,2585.00,6800,20240514,-57.21,2690,20250408,8.18,4250,-31.53,20250113,2690,8.18,20250408,6800,-57.21,20240514,2690,8.18,20250408,0.79,Y,086040,500,79 억,,260397,N,N,0,N,00,N
20250414,100645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,20,2,0.70,19949140,6873,47.26,2905,2930,2880,3735,2015,2875,2902.54,1.63,0,-174,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,462,-7.18,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.43,2690,20250408,7.62,4250,-31.88,20250113,2690,7.62,20250408,6800,-57.43,20240514,2690,7.62,20250408,0.79,Y,086040,500,79 억,,260397,N,N,0,N,00,N
20250414,090646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,30,2,1.04,1187890,409,2.81,2905,2910,2880,3735,2015,2875,2904.38,1.63,0,-292,2955,2915,2870,2830,2785,2917,2832,80,860,500,2010,5,1,15958247,464,-7.21,1.12,12,0.00,-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,,260397,N,N,0,N,00,N
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
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 20250414 160641 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 40 2 1.39 56387930 19464 133.85 2905 2930 2875 3735 2015 2875 2897.04 1.63 0 3320 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 465 -7.23 1.13 12 0.12 -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 0.79 Y 086040 500 79 억 260397 N N 0 N 00 N
3 20250414 150647 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 15 2 0.52 52023105 17963 123.52 2905 2930 2875 3735 2015 2875 2896.13 1.63 0 3518 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 461 -7.17 1.12 12 0.11 -403.00 2585.00 6800 20240514 -57.50 2690 20250408 7.43 4250 -32.00 20250113 2690 7.43 20250408 6800 -57.50 20240514 2690 7.43 20250408 0.79 Y 086040 500 79 억 260397 N N 0 N 00 N
4 20250414 140645 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 25 2 0.87 48224920 16649 114.49 2905 2930 2880 3735 2015 2875 2896.57 1.63 0 3396 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 0.10 -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 260397 N N 0 N 00 N
5 20250414 130645 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 35 2 1.22 34822415 12006 82.56 2905 2930 2880 3735 2015 2875 2900.42 1.63 0 1800 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 464 -7.22 1.13 12 0.08 -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 0.79 Y 086040 500 79 억 260397 N N 0 N 00 N
6 20250414 120647 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 25 2 0.87 29402015 10137 69.71 2905 2930 2880 3735 2015 2875 2900.47 1.63 0 524 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 0.06 -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 260397 N N 0 N 00 N
7 20250414 110643 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 35 2 1.22 23357935 8051 55.36 2905 2930 2880 3735 2015 2875 2901.25 1.63 0 19 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 464 -7.22 1.13 12 0.05 -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 0.79 Y 086040 500 79 억 260397 N N 0 N 00 N
8 20250414 100645 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 20 2 0.70 19949140 6873 47.26 2905 2930 2880 3735 2015 2875 2902.54 1.63 0 -174 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 462 -7.18 1.12 12 0.04 -403.00 2585.00 6800 20240514 -57.43 2690 20250408 7.62 4250 -31.88 20250113 2690 7.62 20250408 6800 -57.43 20240514 2690 7.62 20250408 0.79 Y 086040 500 79 억 260397 N N 0 N 00 N
9 20250414 090646 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 30 2 1.04 1187890 409 2.81 2905 2910 2880 3735 2015 2875 2904.38 1.63 0 -292 2955 2915 2870 2830 2785 2917 2832 80 860 500 2010 5 1 15958247 464 -7.21 1.12 12 0.00 -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 260397 N N 0 N 00 N
10 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
11 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
12 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