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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,6,2,0.32,104657207,55020,114.33,1876,1920,1876,2470,1332,1902,1902.17,4.38,0,4254,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,621,44.37,1.27,12,0.17,43.00,1506.00,3485,20240430,-45.25,1706,20250409,11.84,2650,-28.00,20250116,1706,11.84,20250409,3485,-45.25,20240430,1706,11.84,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,2491,N,00,N
20250422,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,8,2,0.42,100059483,52610,109.32,1876,1920,1876,2470,1332,1902,1901.91,4.38,0,4140,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,622,44.42,1.27,12,0.16,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,8,2,0.42,83871054,44128,91.69,1876,1920,1876,2470,1332,1902,1900.63,4.38,0,3262,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,622,44.42,1.27,12,0.14,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1906,4,2,0.21,78384677,41246,85.71,1876,1920,1876,2470,1332,1902,1900.42,4.38,0,4199,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,620,44.33,1.27,12,0.13,43.00,1506.00,3485,20240430,-45.31,1706,20250409,11.72,2650,-28.08,20250116,1706,11.72,20250409,3485,-45.31,20240430,1706,11.72,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,6,2,0.32,65662643,34583,71.86,1876,1920,1876,2470,1332,1902,1898.69,4.38,0,170,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,621,44.37,1.27,12,0.11,43.00,1506.00,3485,20240430,-45.25,1706,20250409,11.84,2650,-28.00,20250116,1706,11.84,20250409,3485,-45.25,20240430,1706,11.84,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,8,2,0.42,59181390,31180,64.79,1876,1920,1876,2470,1332,1902,1898.05,4.38,0,1678,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,622,44.42,1.27,12,0.10,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,100700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1915,13,2,0.68,50817172,26798,55.68,1876,1920,1876,2470,1332,1902,1896.29,4.38,0,338,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,623,44.53,1.27,12,0.08,43.00,1506.00,3485,20240430,-45.05,1706,20250409,12.25,2650,-27.74,20250116,1706,12.25,20250409,3485,-45.05,20240430,1706,12.25,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250422,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,1,2,0.05,23324656,12410,25.79,1876,1903,1876,2470,1332,1902,1879.41,4.38,0,3614,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,619,44.26,1.26,12,0.04,43.00,1506.00,3485,20240430,-45.39,1706,20250409,11.55,2650,-28.19,20250116,1706,11.55,20250409,3485,-45.39,20240430,1706,11.55,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N
20250421,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1902,-22,5,-1.14,91503711,48001,76.17,1938,1938,1894,2500,1347,1924,1906.29,4.41,0,-10517,1949,1936,1912,1899,1875,1943,1906,163,576,500,1230,1,1,32552861,619,44.23,1.26,12,0.15,43.00,1506.00,3485,20240430,-45.42,1706,20250409,11.49,2650,-28.23,20250116,1706,11.49,20250409,3485,-45.42,20240430,1706,11.49,20250409,2.98,Y,087260,500,162 억,,1435886,N,N,1514,N,00,N
20250421,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1905,-19,5,-0.99,69375323,36336,57.66,1938,1938,1895,2500,1347,1924,1909.27,4.41,0,-10032,1949,1936,1912,1899,1875,1943,1906,163,576,500,1230,1,1,32552861,620,44.30,1.26,12,0.11,43.00,1506.00,3485,20240430,-45.34,1706,20250409,11.66,2650,-28.11,20250116,1706,11.66,20250409,3485,-45.34,20240430,1706,11.66,20250409,2.98,Y,087260,500,162 억,,1435886,N,N,708,N,00,N
20250421,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,-14,5,-0.73,51118086,26727,42.41,1938,1938,1904,2500,1347,1924,1912.60,4.41,0,-8497,1949,1936,1912,1899,1875,1943,1906,163,576,500,1230,1,1,32552861,622,44.42,1.27,12,0.08,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.98,Y,087260,500,162 억,,1435886,N,N,708,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 20250422 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 1908 6 2 0.32 104657207 55020 114.33 1876 1920 1876 2470 1332 1902 1902.17 4.38 0 4254 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 621 44.37 1.27 12 0.17 43.00 1506.00 3485 20240430 -45.25 1706 20250409 11.84 2650 -28.00 20250116 1706 11.84 20250409 3485 -45.25 20240430 1706 11.84 20250409 2.97 Y 087260 500 162 억 1425370 N N 2491 N 00 N
3 20250422 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 8 2 0.42 100059483 52610 109.32 1876 1920 1876 2470 1332 1902 1901.91 4.38 0 4140 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 622 44.42 1.27 12 0.16 43.00 1506.00 3485 20240430 -45.19 1706 20250409 11.96 2650 -27.92 20250116 1706 11.96 20250409 3485 -45.19 20240430 1706 11.96 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
4 20250422 140701 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 8 2 0.42 83871054 44128 91.69 1876 1920 1876 2470 1332 1902 1900.63 4.38 0 3262 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 622 44.42 1.27 12 0.14 43.00 1506.00 3485 20240430 -45.19 1706 20250409 11.96 2650 -27.92 20250116 1706 11.96 20250409 3485 -45.19 20240430 1706 11.96 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
5 20250422 130659 57 100.00 KOSDAQ IT 서비스 N N N N N 1906 4 2 0.21 78384677 41246 85.71 1876 1920 1876 2470 1332 1902 1900.42 4.38 0 4199 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 620 44.33 1.27 12 0.13 43.00 1506.00 3485 20240430 -45.31 1706 20250409 11.72 2650 -28.08 20250116 1706 11.72 20250409 3485 -45.31 20240430 1706 11.72 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
6 20250422 120701 57 100.00 KOSDAQ IT 서비스 N N N N N 1908 6 2 0.32 65662643 34583 71.86 1876 1920 1876 2470 1332 1902 1898.69 4.38 0 170 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 621 44.37 1.27 12 0.11 43.00 1506.00 3485 20240430 -45.25 1706 20250409 11.84 2650 -28.00 20250116 1706 11.84 20250409 3485 -45.25 20240430 1706 11.84 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
7 20250422 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 8 2 0.42 59181390 31180 64.79 1876 1920 1876 2470 1332 1902 1898.05 4.38 0 1678 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 622 44.42 1.27 12 0.10 43.00 1506.00 3485 20240430 -45.19 1706 20250409 11.96 2650 -27.92 20250116 1706 11.96 20250409 3485 -45.19 20240430 1706 11.96 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
8 20250422 100700 57 100.00 KOSDAQ IT 서비스 N N N N N 1915 13 2 0.68 50817172 26798 55.68 1876 1920 1876 2470 1332 1902 1896.29 4.38 0 338 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 623 44.53 1.27 12 0.08 43.00 1506.00 3485 20240430 -45.05 1706 20250409 12.25 2650 -27.74 20250116 1706 12.25 20250409 3485 -45.05 20240430 1706 12.25 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
9 20250422 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 1903 1 2 0.05 23324656 12410 25.79 1876 1903 1876 2470 1332 1902 1879.41 4.38 0 3614 1955 1928 1911 1884 1867 1920 1876 163 568 500 1210 1 1 32552861 619 44.26 1.26 12 0.04 43.00 1506.00 3485 20240430 -45.39 1706 20250409 11.55 2650 -28.19 20250116 1706 11.55 20250409 3485 -45.39 20240430 1706 11.55 20250409 2.97 Y 087260 500 162 억 1425370 N N 1514 N 00 N
10 20250421 160646 57 100.00 KOSDAQ IT 서비스 N N N N N 1902 -22 5 -1.14 91503711 48001 76.17 1938 1938 1894 2500 1347 1924 1906.29 4.41 0 -10517 1949 1936 1912 1899 1875 1943 1906 163 576 500 1230 1 1 32552861 619 44.23 1.26 12 0.15 43.00 1506.00 3485 20240430 -45.42 1706 20250409 11.49 2650 -28.23 20250116 1706 11.49 20250409 3485 -45.42 20240430 1706 11.49 20250409 2.98 Y 087260 500 162 억 1435886 N N 1514 N 00 N
11 20250421 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 1905 -19 5 -0.99 69375323 36336 57.66 1938 1938 1895 2500 1347 1924 1909.27 4.41 0 -10032 1949 1936 1912 1899 1875 1943 1906 163 576 500 1230 1 1 32552861 620 44.30 1.26 12 0.11 43.00 1506.00 3485 20240430 -45.34 1706 20250409 11.66 2650 -28.11 20250116 1706 11.66 20250409 3485 -45.34 20240430 1706 11.66 20250409 2.98 Y 087260 500 162 억 1435886 N N 708 N 00 N
12 20250421 140658 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 -14 5 -0.73 51118086 26727 42.41 1938 1938 1904 2500 1347 1924 1912.60 4.41 0 -8497 1949 1936 1912 1899 1875 1943 1906 163 576 500 1230 1 1 32552861 622 44.42 1.27 12 0.08 43.00 1506.00 3485 20240430 -45.19 1706 20250409 11.96 2650 -27.92 20250116 1706 11.96 20250409 3485 -45.19 20240430 1706 11.96 20250409 2.98 Y 087260 500 162 억 1435886 N N 708 N 00 N