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
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
20250414,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,11,2,0.58,179446810,94186,95.66,1892,1913,1875,2455,1325,1892,1905.24,4.27,0,46183,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,619,44.26,1.26,12,0.29,43.00,1506.00,3485,20240430,-45.39,1706,20250409,11.55,2650,-28.19,20250116,1706,11.55,20250409,3485,-45.39,20240430,1706,11.55,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,810,N,00,N
20250414,150651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,18,2,0.95,156765803,82286,83.57,1892,1913,1875,2455,1325,1892,1905.13,4.27,0,37561,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,622,44.42,1.27,12,0.25,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,11,2,0.58,144703802,75963,77.15,1892,1913,1875,2455,1325,1892,1904.92,4.27,0,34222,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,619,44.26,1.26,12,0.23,43.00,1506.00,3485,20240430,-45.39,1706,20250409,11.55,2650,-28.19,20250116,1706,11.55,20250409,3485,-45.39,20240430,1706,11.55,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1906,14,2,0.74,140152258,73575,74.73,1892,1913,1875,2455,1325,1892,1904.89,4.27,0,34025,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,620,44.33,1.27,12,0.23,43.00,1506.00,3485,20240430,-45.31,1706,20250409,11.72,2650,-28.08,20250116,1706,11.72,20250409,3485,-45.31,20240430,1706,11.72,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,120652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,15,2,0.79,132544731,69577,70.66,1892,1913,1875,2455,1325,1892,1905.01,4.27,0,34030,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,621,44.35,1.27,12,0.21,43.00,1506.00,3485,20240430,-45.28,1706,20250409,11.78,2650,-28.04,20250116,1706,11.78,20250409,3485,-45.28,20240430,1706,11.78,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,110647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1909,17,2,0.90,125467739,65868,66.90,1892,1913,1875,2455,1325,1892,1904.84,4.27,0,33638,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,621,44.40,1.27,12,0.20,43.00,1506.00,3485,20240430,-45.22,1706,20250409,11.90,2650,-27.96,20250116,1706,11.90,20250409,3485,-45.22,20240430,1706,11.90,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1905,13,2,0.69,93783769,49273,50.04,1892,1910,1875,2455,1325,1892,1903.35,4.27,0,22637,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,620,44.30,1.26,12,0.15,43.00,1506.00,3485,20240430,-45.34,1706,20250409,11.66,2650,-28.11,20250116,1706,11.66,20250409,3485,-45.34,20240430,1706,11.66,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
20250414,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1891,-1,5,-0.05,7767248,4121,4.19,1892,1892,1875,2455,1325,1892,1884.80,4.27,0,-1509,1957,1924,1862,1829,1767,1941,1846,163,563,500,1210,1,1,32552861,616,43.98,1.26,12,0.01,43.00,1506.00,3485,20240430,-45.74,1706,20250409,10.84,2650,-28.64,20250116,1706,10.84,20250409,3485,-45.74,20240430,1706,10.84,20250409,2.87,Y,087260,500,162 억,,1390863,N,N,3198,N,00,N
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
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 160646 57 100.00 KOSDAQ IT 서비스 N N N N N 1903 11 2 0.58 179446810 94186 95.66 1892 1913 1875 2455 1325 1892 1905.24 4.27 0 46183 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 619 44.26 1.26 12 0.29 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 2.87 Y 087260 500 162 억 1390863 N N 810 N 00 N
3 20250414 150651 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 18 2 0.95 156765803 82286 83.57 1892 1913 1875 2455 1325 1892 1905.13 4.27 0 37561 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 622 44.42 1.27 12 0.25 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 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
4 20250414 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 1903 11 2 0.58 144703802 75963 77.15 1892 1913 1875 2455 1325 1892 1904.92 4.27 0 34222 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 619 44.26 1.26 12 0.23 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 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
5 20250414 130649 57 100.00 KOSDAQ IT 서비스 N N N N N 1906 14 2 0.74 140152258 73575 74.73 1892 1913 1875 2455 1325 1892 1904.89 4.27 0 34025 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 620 44.33 1.27 12 0.23 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 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
6 20250414 120652 57 100.00 KOSDAQ IT 서비스 N N N N N 1907 15 2 0.79 132544731 69577 70.66 1892 1913 1875 2455 1325 1892 1905.01 4.27 0 34030 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 621 44.35 1.27 12 0.21 43.00 1506.00 3485 20240430 -45.28 1706 20250409 11.78 2650 -28.04 20250116 1706 11.78 20250409 3485 -45.28 20240430 1706 11.78 20250409 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
7 20250414 110647 57 100.00 KOSDAQ IT 서비스 N N N N N 1909 17 2 0.90 125467739 65868 66.90 1892 1913 1875 2455 1325 1892 1904.84 4.27 0 33638 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 621 44.40 1.27 12 0.20 43.00 1506.00 3485 20240430 -45.22 1706 20250409 11.90 2650 -27.96 20250116 1706 11.90 20250409 3485 -45.22 20240430 1706 11.90 20250409 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
8 20250414 100650 57 100.00 KOSDAQ IT 서비스 N N N N N 1905 13 2 0.69 93783769 49273 50.04 1892 1910 1875 2455 1325 1892 1903.35 4.27 0 22637 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 620 44.30 1.26 12 0.15 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 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
9 20250414 090650 57 100.00 KOSDAQ IT 서비스 N N N N N 1891 -1 5 -0.05 7767248 4121 4.19 1892 1892 1875 2455 1325 1892 1884.80 4.27 0 -1509 1957 1924 1862 1829 1767 1941 1846 163 563 500 1210 1 1 32552861 616 43.98 1.26 12 0.01 43.00 1506.00 3485 20240430 -45.74 1706 20250409 10.84 2650 -28.64 20250116 1706 10.84 20250409 3485 -45.74 20240430 1706 10.84 20250409 2.87 Y 087260 500 162 억 1390863 N N 3198 N 00 N
10 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
11 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
12 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