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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087260/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
20250407,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-110,5,-5.83,294335832,164379,179.66,1840,1881,1772,2450,1321,1886,1790.62,3.97,0,-75414,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,578,41.30,1.18,12,0.50,43.00,1506.00,3485,20240430,-49.04,1755,20241210,1.20,2650,-32.98,20250116,1772,0.23,20250407,3485,-49.04,20240430,1755,1.20,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6216,N,00,N
20250407,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-108,5,-5.73,281311849,157037,171.63,1840,1881,1773,2450,1321,1886,1791.37,3.97,0,-71975,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,579,41.35,1.18,12,0.48,43.00,1506.00,3485,20240430,-48.98,1755,20241210,1.31,2650,-32.91,20250116,1773,0.28,20250407,3485,-48.98,20240430,1755,1.31,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-108,5,-5.73,231937970,129250,141.26,1840,1881,1776,2450,1321,1886,1794.49,3.97,0,-57272,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,579,41.35,1.18,12,0.40,43.00,1506.00,3485,20240430,-48.98,1755,20241210,1.31,2650,-32.91,20250116,1776,0.11,20250407,3485,-48.98,20240430,1755,1.31,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,130630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-106,5,-5.62,215686136,120125,131.29,1840,1881,1776,2450,1321,1886,1795.51,3.97,0,-49668,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,579,41.40,1.18,12,0.37,43.00,1506.00,3485,20240430,-48.92,1755,20241210,1.42,2650,-32.83,20250116,1776,0.23,20250407,3485,-48.92,20240430,1755,1.42,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1782,-104,5,-5.51,197366022,109840,120.05,1840,1881,1776,2450,1321,1886,1796.85,3.97,0,-43324,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,580,41.44,1.18,12,0.34,43.00,1506.00,3485,20240430,-48.87,1755,20241210,1.54,2650,-32.75,20250116,1776,0.34,20250407,3485,-48.87,20240430,1755,1.54,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-96,5,-5.09,158591183,88110,96.30,1840,1881,1776,2450,1321,1886,1799.92,3.97,0,-39723,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,583,41.63,1.19,12,0.27,43.00,1506.00,3485,20240430,-48.64,1755,20241210,1.99,2650,-32.45,20250116,1776,0.79,20250407,3485,-48.64,20240430,1755,1.99,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,100631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-86,5,-4.56,140003245,77684,84.90,1840,1881,1778,2450,1321,1886,1802.21,3.97,0,-39792,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,586,41.86,1.20,12,0.24,43.00,1506.00,3485,20240430,-48.35,1755,20241210,2.56,2650,-32.08,20250116,1778,1.24,20250407,3485,-48.35,20240430,1755,2.56,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250407,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1838,-48,5,-2.55,21269766,11590,12.67,1840,1881,1825,2450,1321,1886,1835.18,3.97,0,-7605,1954,1919,1876,1841,1798,1937,1859,163,564,500,1200,1,1,32552861,598,42.74,1.22,12,0.04,43.00,1506.00,3485,20240430,-47.26,1755,20241210,4.73,2650,-30.64,20250116,1800,2.11,20250331,3485,-47.26,20240430,1755,4.73,20241210,2.94,Y,087260,500,162 억,,1291827,N,N,6232,N,00,N
20250404,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-3,5,-0.16,171765186,91475,125.57,1833,1911,1833,2455,1323,1889,1877.73,3.95,0,5636,1934,1911,1891,1868,1848,1923,1880,163,566,500,1200,1,1,32552861,614,43.86,1.25,12,0.28,43.00,1506.00,3485,20240430,-45.88,1755,20241210,7.46,2650,-28.83,20250116,1800,4.78,20250331,3485,-45.88,20240430,1755,7.46,20241210,3.00,Y,087260,500,162 억,,1286191,N,N,6232,N,00,N
20250404,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1894,5,2,0.26,159663982,85079,116.79,1833,1911,1833,2455,1323,1889,1876.66,3.95,0,3720,1934,1911,1891,1868,1848,1923,1880,163,566,500,1200,1,1,32552861,617,44.05,1.26,12,0.26,43.00,1506.00,3485,20240430,-45.65,1755,20241210,7.92,2650,-28.53,20250116,1800,5.22,20250331,3485,-45.65,20240430,1755,7.92,20241210,3.00,Y,087260,500,162 억,,1286191,N,N,7230,N,00,N
20250404,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1883,-6,5,-0.32,135261380,72073,98.93,1833,1911,1833,2455,1323,1889,1876.73,3.95,0,1444,1934,1911,1891,1868,1848,1923,1880,163,566,500,1200,1,1,32552861,613,43.79,1.25,12,0.22,43.00,1506.00,3485,20240430,-45.97,1755,20241210,7.29,2650,-28.94,20250116,1800,4.61,20250331,3485,-45.97,20240430,1755,7.29,20241210,3.00,Y,087260,500,162 억,,1286191,N,N,7230,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 20250407 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 -110 5 -5.83 294335832 164379 179.66 1840 1881 1772 2450 1321 1886 1790.62 3.97 0 -75414 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 578 41.30 1.18 12 0.50 43.00 1506.00 3485 20240430 -49.04 1755 20241210 1.20 2650 -32.98 20250116 1772 0.23 20250407 3485 -49.04 20240430 1755 1.20 20241210 2.94 Y 087260 500 162 억 1291827 N N 6216 N 00 N
3 20250407 150634 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 -108 5 -5.73 281311849 157037 171.63 1840 1881 1773 2450 1321 1886 1791.37 3.97 0 -71975 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 579 41.35 1.18 12 0.48 43.00 1506.00 3485 20240430 -48.98 1755 20241210 1.31 2650 -32.91 20250116 1773 0.28 20250407 3485 -48.98 20240430 1755 1.31 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
4 20250407 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 -108 5 -5.73 231937970 129250 141.26 1840 1881 1776 2450 1321 1886 1794.49 3.97 0 -57272 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 579 41.35 1.18 12 0.40 43.00 1506.00 3485 20240430 -48.98 1755 20241210 1.31 2650 -32.91 20250116 1776 0.11 20250407 3485 -48.98 20240430 1755 1.31 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
5 20250407 130630 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 -106 5 -5.62 215686136 120125 131.29 1840 1881 1776 2450 1321 1886 1795.51 3.97 0 -49668 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 579 41.40 1.18 12 0.37 43.00 1506.00 3485 20240430 -48.92 1755 20241210 1.42 2650 -32.83 20250116 1776 0.23 20250407 3485 -48.92 20240430 1755 1.42 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
6 20250407 120631 57 100.00 KOSDAQ IT 서비스 N N N N N 1782 -104 5 -5.51 197366022 109840 120.05 1840 1881 1776 2450 1321 1886 1796.85 3.97 0 -43324 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 580 41.44 1.18 12 0.34 43.00 1506.00 3485 20240430 -48.87 1755 20241210 1.54 2650 -32.75 20250116 1776 0.34 20250407 3485 -48.87 20240430 1755 1.54 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
7 20250407 110631 57 100.00 KOSDAQ IT 서비스 N N N N N 1790 -96 5 -5.09 158591183 88110 96.30 1840 1881 1776 2450 1321 1886 1799.92 3.97 0 -39723 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 583 41.63 1.19 12 0.27 43.00 1506.00 3485 20240430 -48.64 1755 20241210 1.99 2650 -32.45 20250116 1776 0.79 20250407 3485 -48.64 20240430 1755 1.99 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
8 20250407 100631 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -86 5 -4.56 140003245 77684 84.90 1840 1881 1778 2450 1321 1886 1802.21 3.97 0 -39792 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 586 41.86 1.20 12 0.24 43.00 1506.00 3485 20240430 -48.35 1755 20241210 2.56 2650 -32.08 20250116 1778 1.24 20250407 3485 -48.35 20240430 1755 2.56 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
9 20250407 090632 57 100.00 KOSDAQ IT 서비스 N N N N N 1838 -48 5 -2.55 21269766 11590 12.67 1840 1881 1825 2450 1321 1886 1835.18 3.97 0 -7605 1954 1919 1876 1841 1798 1937 1859 163 564 500 1200 1 1 32552861 598 42.74 1.22 12 0.04 43.00 1506.00 3485 20240430 -47.26 1755 20241210 4.73 2650 -30.64 20250116 1800 2.11 20250331 3485 -47.26 20240430 1755 4.73 20241210 2.94 Y 087260 500 162 억 1291827 N N 6232 N 00 N
10 20250404 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 1886 -3 5 -0.16 171765186 91475 125.57 1833 1911 1833 2455 1323 1889 1877.73 3.95 0 5636 1934 1911 1891 1868 1848 1923 1880 163 566 500 1200 1 1 32552861 614 43.86 1.25 12 0.28 43.00 1506.00 3485 20240430 -45.88 1755 20241210 7.46 2650 -28.83 20250116 1800 4.78 20250331 3485 -45.88 20240430 1755 7.46 20241210 3.00 Y 087260 500 162 억 1286191 N N 6232 N 00 N
11 20250404 150635 57 100.00 KOSDAQ IT 서비스 N N N N N 1894 5 2 0.26 159663982 85079 116.79 1833 1911 1833 2455 1323 1889 1876.66 3.95 0 3720 1934 1911 1891 1868 1848 1923 1880 163 566 500 1200 1 1 32552861 617 44.05 1.26 12 0.26 43.00 1506.00 3485 20240430 -45.65 1755 20241210 7.92 2650 -28.53 20250116 1800 5.22 20250331 3485 -45.65 20240430 1755 7.92 20241210 3.00 Y 087260 500 162 억 1286191 N N 7230 N 00 N
12 20250404 140637 57 100.00 KOSDAQ IT 서비스 N N N N N 1883 -6 5 -0.32 135261380 72073 98.93 1833 1911 1833 2455 1323 1889 1876.73 3.95 0 1444 1934 1911 1891 1868 1848 1923 1880 163 566 500 1200 1 1 32552861 613 43.79 1.25 12 0.22 43.00 1506.00 3485 20240430 -45.97 1755 20241210 7.29 2650 -28.94 20250116 1800 4.61 20250331 3485 -45.97 20240430 1755 7.29 20241210 3.00 Y 087260 500 162 억 1286191 N N 7230 N 00 N