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
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
20250414,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-35,5,-1.03,930560846,276562,76.45,3475,3500,3295,4420,2380,3400,3364.48,2.69,0,4922,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,290,10.11,0.57,12,3.21,333.00,5920.00,4410,20240522,-23.70,3015,20250407,11.61,3770,-10.74,20250409,3015,11.61,20250407,4410,-23.70,20240522,3015,11.61,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,150647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-35,5,-1.03,897548856,266730,73.73,3475,3500,3295,4420,2380,3400,3364.73,2.69,0,5842,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,290,10.11,0.57,12,3.10,333.00,5920.00,4410,20240522,-23.70,3015,20250407,11.61,3770,-10.74,20250409,3015,11.61,20250407,4410,-23.70,20240522,3015,11.61,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,140645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-5,5,-0.15,831844284,247267,68.35,3475,3500,3295,4420,2380,3400,3363.85,2.69,0,5141,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,292,10.20,0.57,12,2.87,333.00,5920.00,4410,20240522,-23.02,3015,20250407,12.60,3770,-9.95,20250409,3015,12.60,20250407,4410,-23.02,20240522,3015,12.60,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,130645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-20,5,-0.59,793862629,236004,65.24,3475,3500,3295,4420,2380,3400,3363.44,2.69,0,4901,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,291,10.15,0.57,12,2.74,333.00,5920.00,4410,20240522,-23.36,3015,20250407,12.11,3770,-10.34,20250409,3015,12.11,20250407,4410,-23.36,20240522,3015,12.11,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,120647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,-15,5,-0.44,703634759,209282,57.85,3475,3500,3295,4420,2380,3400,3361.76,2.69,0,1529,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,291,10.17,0.57,12,2.43,333.00,5920.00,4410,20240522,-23.24,3015,20250407,12.27,3770,-10.21,20250409,3015,12.27,20250407,4410,-23.24,20240522,3015,12.27,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,110643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,-10,5,-0.29,684819835,203746,56.32,3475,3500,3295,4420,2380,3400,3360.74,2.69,0,445,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,292,10.18,0.57,12,2.37,333.00,5920.00,4410,20240522,-23.13,3015,20250407,12.44,3770,-10.08,20250409,3015,12.44,20250407,4410,-23.13,20240522,3015,12.44,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,100646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,-25,5,-0.74,610978135,181955,50.30,3475,3500,3295,4420,2380,3400,3357.36,2.69,0,383,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,291,10.14,0.57,12,2.11,333.00,5920.00,4410,20240522,-23.47,3015,20250407,11.94,3770,-10.48,20250409,3015,11.94,20250407,4410,-23.47,20240522,3015,11.94,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
20250414,090646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,-30,5,-0.88,163050950,47630,13.17,3475,3500,3370,4420,2380,3400,3424.35,2.69,0,579,3580,3490,3405,3315,3230,3535,3360,43,1020,500,2440,5,1,8610587,290,10.12,0.57,12,0.55,333.00,5920.00,4410,20240522,-23.58,3015,20250407,11.77,3770,-10.61,20250409,3015,11.77,20250407,4410,-23.58,20240522,3015,11.77,20250407,1.29,Y,086060,500,43 억,,231200,N,N,1360,N,00,N
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
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 160642 57 100.00 KOSDAQ 유통 N N N N N 3365 -35 5 -1.03 930560846 276562 76.45 3475 3500 3295 4420 2380 3400 3364.48 2.69 0 4922 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 290 10.11 0.57 12 3.21 333.00 5920.00 4410 20240522 -23.70 3015 20250407 11.61 3770 -10.74 20250409 3015 11.61 20250407 4410 -23.70 20240522 3015 11.61 20250407 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
3 20250414 150647 57 100.00 KOSDAQ 유통 N N N N N 3365 -35 5 -1.03 897548856 266730 73.73 3475 3500 3295 4420 2380 3400 3364.73 2.69 0 5842 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 290 10.11 0.57 12 3.10 333.00 5920.00 4410 20240522 -23.70 3015 20250407 11.61 3770 -10.74 20250409 3015 11.61 20250407 4410 -23.70 20240522 3015 11.61 20250407 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
4 20250414 140645 57 100.00 KOSDAQ 유통 N N N N N 3395 -5 5 -0.15 831844284 247267 68.35 3475 3500 3295 4420 2380 3400 3363.85 2.69 0 5141 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 292 10.20 0.57 12 2.87 333.00 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 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
5 20250414 130645 57 100.00 KOSDAQ 유통 N N N N N 3380 -20 5 -0.59 793862629 236004 65.24 3475 3500 3295 4420 2380 3400 3363.44 2.69 0 4901 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 291 10.15 0.57 12 2.74 333.00 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 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
6 20250414 120647 57 100.00 KOSDAQ 유통 N N N N N 3385 -15 5 -0.44 703634759 209282 57.85 3475 3500 3295 4420 2380 3400 3361.76 2.69 0 1529 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 291 10.17 0.57 12 2.43 333.00 5920.00 4410 20240522 -23.24 3015 20250407 12.27 3770 -10.21 20250409 3015 12.27 20250407 4410 -23.24 20240522 3015 12.27 20250407 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
7 20250414 110643 57 100.00 KOSDAQ 유통 N N N N N 3390 -10 5 -0.29 684819835 203746 56.32 3475 3500 3295 4420 2380 3400 3360.74 2.69 0 445 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 292 10.18 0.57 12 2.37 333.00 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 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
8 20250414 100646 57 100.00 KOSDAQ 유통 N N N N N 3375 -25 5 -0.74 610978135 181955 50.30 3475 3500 3295 4420 2380 3400 3357.36 2.69 0 383 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 291 10.14 0.57 12 2.11 333.00 5920.00 4410 20240522 -23.47 3015 20250407 11.94 3770 -10.48 20250409 3015 11.94 20250407 4410 -23.47 20240522 3015 11.94 20250407 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
9 20250414 090646 57 100.00 KOSDAQ 유통 N N N N N 3370 -30 5 -0.88 163050950 47630 13.17 3475 3500 3370 4420 2380 3400 3424.35 2.69 0 579 3580 3490 3405 3315 3230 3535 3360 43 1020 500 2440 5 1 8610587 290 10.12 0.57 12 0.55 333.00 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 1.29 Y 086060 500 43 억 231200 N N 1360 N 00 N
10 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
11 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
12 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