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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,73,2,4.01,183700149,98330,129.78,1800,1895,1800,2360,1274,1819,1868.20,4.19,0,28274,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,616,44.00,1.26,12,0.30,43.00,1506.00,3485,20240430,-45.71,1706,20250409,10.90,2650,-28.60,20250116,1706,10.90,20250409,3485,-45.71,20240430,1706,10.90,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,3198,N,00,N
20250411,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,74,2,4.07,170590962,91375,120.60,1800,1895,1800,2360,1274,1819,1866.93,4.19,0,27506,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,616,44.02,1.26,12,0.28,43.00,1506.00,3485,20240430,-45.68,1706,20250409,10.96,2650,-28.57,20250116,1706,10.96,20250409,3485,-45.68,20240430,1706,10.96,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1888,69,2,3.79,148947392,79921,105.49,1800,1888,1800,2360,1274,1819,1863.68,4.19,0,20249,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,615,43.91,1.25,12,0.25,43.00,1506.00,3485,20240430,-45.82,1706,20250409,10.67,2650,-28.75,20250116,1706,10.67,20250409,3485,-45.82,20240430,1706,10.67,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,61,2,3.35,134696650,72363,95.51,1800,1887,1800,2360,1274,1819,1861.40,4.19,0,15872,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,612,43.72,1.25,12,0.22,43.00,1506.00,3485,20240430,-46.05,1706,20250409,10.20,2650,-29.06,20250116,1706,10.20,20250409,3485,-46.05,20240430,1706,10.20,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,120649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1867,48,2,2.64,111966293,60255,79.53,1800,1880,1800,2360,1274,1819,1858.21,4.19,0,7425,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,608,43.42,1.24,12,0.19,43.00,1506.00,3485,20240430,-46.43,1706,20250409,9.44,2650,-29.55,20250116,1706,9.44,20250409,3485,-46.43,20240430,1706,9.44,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,51,2,2.80,109087247,58710,77.49,1800,1880,1800,2360,1274,1819,1858.07,4.19,0,7217,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,609,43.49,1.24,12,0.18,43.00,1506.00,3485,20240430,-46.34,1706,20250409,9.61,2650,-29.43,20250116,1706,9.61,20250409,3485,-46.34,20240430,1706,9.61,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,100649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1850,31,2,1.70,85045377,45793,60.44,1800,1880,1800,2360,1274,1819,1857.17,4.19,0,5863,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,602,43.02,1.23,12,0.14,43.00,1506.00,3485,20240430,-46.92,1706,20250409,8.44,2650,-30.19,20250116,1706,8.44,20250409,3485,-46.92,20240430,1706,8.44,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250411,090652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1852,33,2,1.81,25478270,13880,18.32,1800,1852,1800,2360,1274,1819,1835.61,4.19,0,179,1855,1837,1802,1784,1749,1846,1793,163,541,500,1160,1,1,32552861,603,43.07,1.23,12,0.04,43.00,1506.00,3485,20240430,-46.86,1706,20250409,8.56,2650,-30.11,20250116,1706,8.56,20250409,3485,-46.86,20240430,1706,8.56,20250409,2.89,Y,087260,500,162 억,,1363295,N,N,734,N,00,N
20250410,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1819,84,2,4.84,134885275,75051,51.05,1780,1820,1767,2255,1215,1735,1797.19,4.07,0,39664,1793,1764,1735,1706,1677,1749,1691,163,520,500,1110,1,1,32552861,592,42.30,1.21,12,0.23,43.00,1506.00,3485,20240430,-47.80,1706,20250409,6.62,2650,-31.36,20250116,1706,6.62,20250409,3485,-47.80,20240430,1706,6.62,20250409,2.93,Y,087260,500,162 억,,1324349,N,N,734,N,00,N
20250410,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,85,2,4.90,132316673,73639,50.09,1780,1820,1767,2255,1215,1735,1796.83,4.07,0,39437,1793,1764,1735,1706,1677,1749,1691,163,520,500,1110,1,1,32552861,592,42.33,1.21,12,0.23,43.00,1506.00,3485,20240430,-47.78,1706,20250409,6.68,2650,-31.32,20250116,1706,6.68,20250409,3485,-47.78,20240430,1706,6.68,20250409,2.93,Y,087260,500,162 억,,1324349,N,N,13509,N,00,N
20250410,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,85,2,4.90,121040909,67437,45.87,1780,1820,1767,2255,1215,1735,1794.87,4.07,0,36308,1793,1764,1735,1706,1677,1749,1691,163,520,500,1110,1,1,32552861,592,42.33,1.21,12,0.21,43.00,1506.00,3485,20240430,-47.78,1706,20250409,6.68,2650,-31.32,20250116,1706,6.68,20250409,3485,-47.78,20240430,1706,6.68,20250409,2.93,Y,087260,500,162 억,,1324349,N,N,13509,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 20250411 160642 57 100.00 KOSDAQ IT 서비스 N N N N N 1892 73 2 4.01 183700149 98330 129.78 1800 1895 1800 2360 1274 1819 1868.20 4.19 0 28274 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 616 44.00 1.26 12 0.30 43.00 1506.00 3485 20240430 -45.71 1706 20250409 10.90 2650 -28.60 20250116 1706 10.90 20250409 3485 -45.71 20240430 1706 10.90 20250409 2.89 Y 087260 500 162 억 1363295 N N 3198 N 00 N
3 20250411 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 1893 74 2 4.07 170590962 91375 120.60 1800 1895 1800 2360 1274 1819 1866.93 4.19 0 27506 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 616 44.02 1.26 12 0.28 43.00 1506.00 3485 20240430 -45.68 1706 20250409 10.96 2650 -28.57 20250116 1706 10.96 20250409 3485 -45.68 20240430 1706 10.96 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
4 20250411 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 1888 69 2 3.79 148947392 79921 105.49 1800 1888 1800 2360 1274 1819 1863.68 4.19 0 20249 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 615 43.91 1.25 12 0.25 43.00 1506.00 3485 20240430 -45.82 1706 20250409 10.67 2650 -28.75 20250116 1706 10.67 20250409 3485 -45.82 20240430 1706 10.67 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
5 20250411 130649 57 100.00 KOSDAQ IT 서비스 N N N N N 1880 61 2 3.35 134696650 72363 95.51 1800 1887 1800 2360 1274 1819 1861.40 4.19 0 15872 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 612 43.72 1.25 12 0.22 43.00 1506.00 3485 20240430 -46.05 1706 20250409 10.20 2650 -29.06 20250116 1706 10.20 20250409 3485 -46.05 20240430 1706 10.20 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
6 20250411 120649 57 100.00 KOSDAQ IT 서비스 N N N N N 1867 48 2 2.64 111966293 60255 79.53 1800 1880 1800 2360 1274 1819 1858.21 4.19 0 7425 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 608 43.42 1.24 12 0.19 43.00 1506.00 3485 20240430 -46.43 1706 20250409 9.44 2650 -29.55 20250116 1706 9.44 20250409 3485 -46.43 20240430 1706 9.44 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
7 20250411 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 1870 51 2 2.80 109087247 58710 77.49 1800 1880 1800 2360 1274 1819 1858.07 4.19 0 7217 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 609 43.49 1.24 12 0.18 43.00 1506.00 3485 20240430 -46.34 1706 20250409 9.61 2650 -29.43 20250116 1706 9.61 20250409 3485 -46.34 20240430 1706 9.61 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
8 20250411 100649 57 100.00 KOSDAQ IT 서비스 N N N N N 1850 31 2 1.70 85045377 45793 60.44 1800 1880 1800 2360 1274 1819 1857.17 4.19 0 5863 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 602 43.02 1.23 12 0.14 43.00 1506.00 3485 20240430 -46.92 1706 20250409 8.44 2650 -30.19 20250116 1706 8.44 20250409 3485 -46.92 20240430 1706 8.44 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
9 20250411 090652 57 100.00 KOSDAQ IT 서비스 N N N N N 1852 33 2 1.81 25478270 13880 18.32 1800 1852 1800 2360 1274 1819 1835.61 4.19 0 179 1855 1837 1802 1784 1749 1846 1793 163 541 500 1160 1 1 32552861 603 43.07 1.23 12 0.04 43.00 1506.00 3485 20240430 -46.86 1706 20250409 8.56 2650 -30.11 20250116 1706 8.56 20250409 3485 -46.86 20240430 1706 8.56 20250409 2.89 Y 087260 500 162 억 1363295 N N 734 N 00 N
10 20250410 160645 57 100.00 KOSDAQ IT 서비스 N N N N N 1819 84 2 4.84 134885275 75051 51.05 1780 1820 1767 2255 1215 1735 1797.19 4.07 0 39664 1793 1764 1735 1706 1677 1749 1691 163 520 500 1110 1 1 32552861 592 42.30 1.21 12 0.23 43.00 1506.00 3485 20240430 -47.80 1706 20250409 6.62 2650 -31.36 20250116 1706 6.62 20250409 3485 -47.80 20240430 1706 6.62 20250409 2.93 Y 087260 500 162 억 1324349 N N 734 N 00 N
11 20250410 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 85 2 4.90 132316673 73639 50.09 1780 1820 1767 2255 1215 1735 1796.83 4.07 0 39437 1793 1764 1735 1706 1677 1749 1691 163 520 500 1110 1 1 32552861 592 42.33 1.21 12 0.23 43.00 1506.00 3485 20240430 -47.78 1706 20250409 6.68 2650 -31.32 20250116 1706 6.68 20250409 3485 -47.78 20240430 1706 6.68 20250409 2.93 Y 087260 500 162 억 1324349 N N 13509 N 00 N
12 20250410 140646 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 85 2 4.90 121040909 67437 45.87 1780 1820 1767 2255 1215 1735 1794.87 4.07 0 36308 1793 1764 1735 1706 1677 1749 1691 163 520 500 1110 1 1 32552861 592 42.33 1.21 12 0.21 43.00 1506.00 3485 20240430 -47.78 1706 20250409 6.68 2650 -31.32 20250116 1706 6.68 20250409 3485 -47.78 20240430 1706 6.68 20250409 2.93 Y 087260 500 162 억 1324349 N N 13509 N 00 N