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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
087260/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1917,68,2,3.68,178393913,93834,102.00,1850,1933,1850,2400,1295,1849,1901.16,4.03,0,34489,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,624,44.58,1.27,12,0.29,43.00,1506.00,3485,20240430,-44.99,1755,20241210,9.23,2650,-27.66,20250116,1800,6.50,20250331,3485,-44.99,20240430,1755,9.23,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,150620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1919,70,2,3.79,172096654,90549,98.43,1850,1933,1850,2400,1295,1849,1900.59,4.03,0,34816,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,625,44.63,1.27,12,0.28,43.00,1506.00,3485,20240430,-44.94,1755,20241210,9.34,2650,-27.58,20250116,1800,6.61,20250331,3485,-44.94,20240430,1755,9.34,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,73,2,3.95,155396203,81848,88.97,1850,1933,1850,2400,1295,1849,1898.59,4.03,0,30201,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,626,44.70,1.28,12,0.25,43.00,1506.00,3485,20240430,-44.85,1755,20241210,9.52,2650,-27.47,20250116,1800,6.78,20250331,3485,-44.85,20240430,1755,9.52,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,76,2,4.11,137330262,72437,78.74,1850,1933,1850,2400,1295,1849,1895.86,4.03,0,28098,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,627,44.77,1.28,12,0.22,43.00,1506.00,3485,20240430,-44.76,1755,20241210,9.69,2650,-27.36,20250116,1800,6.94,20250331,3485,-44.76,20240430,1755,9.69,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,75,2,4.06,123486490,65232,70.91,1850,1933,1850,2400,1295,1849,1893.04,4.03,0,27223,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,626,44.74,1.28,12,0.20,43.00,1506.00,3485,20240430,-44.79,1755,20241210,9.63,2650,-27.40,20250116,1800,6.89,20250331,3485,-44.79,20240430,1755,9.63,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,64,2,3.46,97890184,51903,56.42,1850,1913,1850,2400,1295,1849,1886.02,4.03,0,20800,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,623,44.49,1.27,12,0.16,43.00,1506.00,3485,20240430,-45.11,1755,20241210,9.00,2650,-27.81,20250116,1800,6.28,20250331,3485,-45.11,20240430,1755,9.00,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1874,25,2,1.35,39713977,21243,23.09,1850,1900,1850,2400,1295,1849,1869.51,4.03,0,-3148,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,610,43.58,1.24,12,0.07,43.00,1506.00,3485,20240430,-46.23,1755,20241210,6.78,2650,-29.28,20250116,1800,4.11,20250331,3485,-46.23,20240430,1755,6.78,20241210,3.23,Y,087260,500,162 억,,1311777,N,N,0,N,00,N
20250401,090613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,51,2,2.76,9060555,4792,5.21,1850,1900,1850,2400,1295,1849,1890.77,4.03,0,-1528,1923,1886,1843,1806,1763,1904,1824,163,551,500,1180,1,1,32552861,619,44.19,1.26,12,0.01,43.00,1506.00,3485,20240430,-45.48,1755,20241210,8.26,2650,-28.30,20250116,1800,5.56,20250331,3485,-45.48,20240430,1755,8.26,20241210,3.23,Y,087260,500,162 억,,1311777,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 20250401 160621 57 100.00 KOSDAQ IT 서비스 N N N N N 1917 68 2 3.68 178393913 93834 102.00 1850 1933 1850 2400 1295 1849 1901.16 4.03 0 34489 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 624 44.58 1.27 12 0.29 43.00 1506.00 3485 20240430 -44.99 1755 20241210 9.23 2650 -27.66 20250116 1800 6.50 20250331 3485 -44.99 20240430 1755 9.23 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
3 20250401 150620 57 100.00 KOSDAQ IT 서비스 N N N N N 1919 70 2 3.79 172096654 90549 98.43 1850 1933 1850 2400 1295 1849 1900.59 4.03 0 34816 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 625 44.63 1.27 12 0.28 43.00 1506.00 3485 20240430 -44.94 1755 20241210 9.34 2650 -27.58 20250116 1800 6.61 20250331 3485 -44.94 20240430 1755 9.34 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
4 20250401 140620 57 100.00 KOSDAQ IT 서비스 N N N N N 1922 73 2 3.95 155396203 81848 88.97 1850 1933 1850 2400 1295 1849 1898.59 4.03 0 30201 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 626 44.70 1.28 12 0.25 43.00 1506.00 3485 20240430 -44.85 1755 20241210 9.52 2650 -27.47 20250116 1800 6.78 20250331 3485 -44.85 20240430 1755 9.52 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
5 20250401 130620 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 76 2 4.11 137330262 72437 78.74 1850 1933 1850 2400 1295 1849 1895.86 4.03 0 28098 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 627 44.77 1.28 12 0.22 43.00 1506.00 3485 20240430 -44.76 1755 20241210 9.69 2650 -27.36 20250116 1800 6.94 20250331 3485 -44.76 20240430 1755 9.69 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
6 20250401 120621 57 100.00 KOSDAQ IT 서비스 N N N N N 1924 75 2 4.06 123486490 65232 70.91 1850 1933 1850 2400 1295 1849 1893.04 4.03 0 27223 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 626 44.74 1.28 12 0.20 43.00 1506.00 3485 20240430 -44.79 1755 20241210 9.63 2650 -27.40 20250116 1800 6.89 20250331 3485 -44.79 20240430 1755 9.63 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
7 20250401 110611 57 100.00 KOSDAQ IT 서비스 N N N N N 1913 64 2 3.46 97890184 51903 56.42 1850 1913 1850 2400 1295 1849 1886.02 4.03 0 20800 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 623 44.49 1.27 12 0.16 43.00 1506.00 3485 20240430 -45.11 1755 20241210 9.00 2650 -27.81 20250116 1800 6.28 20250331 3485 -45.11 20240430 1755 9.00 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
8 20250401 100611 57 100.00 KOSDAQ IT 서비스 N N N N N 1874 25 2 1.35 39713977 21243 23.09 1850 1900 1850 2400 1295 1849 1869.51 4.03 0 -3148 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 610 43.58 1.24 12 0.07 43.00 1506.00 3485 20240430 -46.23 1755 20241210 6.78 2650 -29.28 20250116 1800 4.11 20250331 3485 -46.23 20240430 1755 6.78 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N
9 20250401 090613 57 100.00 KOSDAQ IT 서비스 N N N N N 1900 51 2 2.76 9060555 4792 5.21 1850 1900 1850 2400 1295 1849 1890.77 4.03 0 -1528 1923 1886 1843 1806 1763 1904 1824 163 551 500 1180 1 1 32552861 619 44.19 1.26 12 0.01 43.00 1506.00 3485 20240430 -45.48 1755 20241210 8.26 2650 -28.30 20250116 1800 5.56 20250331 3485 -45.48 20240430 1755 8.26 20241210 3.23 Y 087260 500 162 억 1311777 N N 0 N 00 N