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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060850/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
20250417,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,60,2,1.15,58532190,11159,112.05,5200,5340,5200,6760,3640,5200,5245.29,1.68,0,781,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,428,12.99,0.89,12,0.14,405.00,5881.00,11270,20240405,-53.33,4725,20250409,11.32,6090,-13.63,20250225,4725,11.32,20250409,10250,-48.68,20240516,4725,11.32,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,30,2,0.58,57838230,11027,110.72,5200,5340,5200,6760,3640,5200,5245.15,1.68,0,824,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,425,12.91,0.89,12,0.14,405.00,5881.00,11270,20240405,-53.59,4725,20250409,10.69,6090,-14.12,20250225,4725,10.69,20250409,10250,-48.98,20240516,4725,10.69,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,20,2,0.38,54046240,10303,103.45,5200,5340,5200,6760,3640,5200,5245.68,1.68,0,822,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,424,12.89,0.89,12,0.13,405.00,5881.00,11270,20240405,-53.68,4725,20250409,10.48,6090,-14.29,20250225,4725,10.48,20250409,10250,-49.07,20240516,4725,10.48,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,40,2,0.77,53653270,10228,102.70,5200,5340,5200,6760,3640,5200,5245.72,1.68,0,821,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,426,12.94,0.89,12,0.13,405.00,5881.00,11270,20240405,-53.50,4725,20250409,10.90,6090,-13.96,20250225,4725,10.90,20250409,10250,-48.88,20240516,4725,10.90,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,40,2,0.77,53106190,10123,101.65,5200,5340,5200,6760,3640,5200,5246.09,1.68,0,821,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,426,12.94,0.89,12,0.12,405.00,5881.00,11270,20240405,-53.50,4725,20250409,10.90,6090,-13.96,20250225,4725,10.90,20250409,10250,-48.88,20240516,4725,10.90,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,40,2,0.77,48441340,9231,92.69,5200,5340,5200,6760,3640,5200,5247.68,1.68,0,784,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,426,12.94,0.89,12,0.11,405.00,5881.00,11270,20240405,-53.50,4725,20250409,10.90,6090,-13.96,20250225,4725,10.90,20250409,10250,-48.88,20240516,4725,10.90,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,0,3,0.00,42279430,8051,80.84,5200,5340,5200,6760,3640,5200,5251.45,1.68,0,840,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,423,12.84,0.88,12,0.10,405.00,5881.00,11270,20240405,-53.86,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,0,3,0.00,6832800,1314,13.19,5200,5200,5200,6760,3640,5200,5200.00,1.68,0,442,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,423,12.84,0.88,12,0.02,405.00,5881.00,11270,20240405,-53.86,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250416,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,51484230,9958,78.56,5120,5210,5120,6720,3620,5170,5170.13,1.67,0,795,5283,5226,5153,5096,5023,5255,5125,41,1550,500,3410,10,1,8131000,423,12.84,0.88,12,0.12,405.00,5881.00,11270,20240405,-53.86,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,135827,N,N,0,N,00,N
20250416,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,43995400,8515,67.18,5120,5210,5120,6720,3620,5170,5166.81,1.67,0,1014,5283,5226,5153,5096,5023,5255,5125,41,1550,500,3410,10,1,8131000,420,12.77,0.88,12,0.10,405.00,5881.00,11270,20240405,-54.13,4725,20250409,9.42,6090,-15.11,20250225,4725,9.42,20250409,10250,-49.56,20240516,4725,9.42,20250409,1.45,Y,060850,500,40 억,,135827,N,N,0,N,00,N
20250416,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,32315470,6265,49.43,5120,5210,5120,6720,3620,5170,5158.10,1.67,0,1071,5283,5226,5153,5096,5023,5255,5125,41,1550,500,3410,10,1,8131000,423,12.84,0.88,12,0.08,405.00,5881.00,11270,20240405,-53.86,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,135827,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 20250417 160544 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 60 2 1.15 58532190 11159 112.05 5200 5340 5200 6760 3640 5200 5245.29 1.68 0 781 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 428 12.99 0.89 12 0.14 405.00 5881.00 11270 20240405 -53.33 4725 20250409 11.32 6090 -13.63 20250225 4725 11.32 20250409 10250 -48.68 20240516 4725 11.32 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
3 20250417 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 30 2 0.58 57838230 11027 110.72 5200 5340 5200 6760 3640 5200 5245.15 1.68 0 824 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 425 12.91 0.89 12 0.14 405.00 5881.00 11270 20240405 -53.59 4725 20250409 10.69 6090 -14.12 20250225 4725 10.69 20250409 10250 -48.98 20240516 4725 10.69 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
4 20250417 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 20 2 0.38 54046240 10303 103.45 5200 5340 5200 6760 3640 5200 5245.68 1.68 0 822 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 424 12.89 0.89 12 0.13 405.00 5881.00 11270 20240405 -53.68 4725 20250409 10.48 6090 -14.29 20250225 4725 10.48 20250409 10250 -49.07 20240516 4725 10.48 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
5 20250417 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 40 2 0.77 53653270 10228 102.70 5200 5340 5200 6760 3640 5200 5245.72 1.68 0 821 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 426 12.94 0.89 12 0.13 405.00 5881.00 11270 20240405 -53.50 4725 20250409 10.90 6090 -13.96 20250225 4725 10.90 20250409 10250 -48.88 20240516 4725 10.90 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
6 20250417 120549 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 40 2 0.77 53106190 10123 101.65 5200 5340 5200 6760 3640 5200 5246.09 1.68 0 821 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 426 12.94 0.89 12 0.12 405.00 5881.00 11270 20240405 -53.50 4725 20250409 10.90 6090 -13.96 20250225 4725 10.90 20250409 10250 -48.88 20240516 4725 10.90 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
7 20250417 110548 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 40 2 0.77 48441340 9231 92.69 5200 5340 5200 6760 3640 5200 5247.68 1.68 0 784 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 426 12.94 0.89 12 0.11 405.00 5881.00 11270 20240405 -53.50 4725 20250409 10.90 6090 -13.96 20250225 4725 10.90 20250409 10250 -48.88 20240516 4725 10.90 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
8 20250417 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 0 3 0.00 42279430 8051 80.84 5200 5340 5200 6760 3640 5200 5251.45 1.68 0 840 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 423 12.84 0.88 12 0.10 405.00 5881.00 11270 20240405 -53.86 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
9 20250417 090551 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 0 3 0.00 6832800 1314 13.19 5200 5200 5200 6760 3640 5200 5200.00 1.68 0 442 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 423 12.84 0.88 12 0.02 405.00 5881.00 11270 20240405 -53.86 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
10 20250416 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 30 2 0.58 51484230 9958 78.56 5120 5210 5120 6720 3620 5170 5170.13 1.67 0 795 5283 5226 5153 5096 5023 5255 5125 41 1550 500 3410 10 1 8131000 423 12.84 0.88 12 0.12 405.00 5881.00 11270 20240405 -53.86 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 135827 N N 0 N 00 N
11 20250416 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 0 3 0.00 43995400 8515 67.18 5120 5210 5120 6720 3620 5170 5166.81 1.67 0 1014 5283 5226 5153 5096 5023 5255 5125 41 1550 500 3410 10 1 8131000 420 12.77 0.88 12 0.10 405.00 5881.00 11270 20240405 -54.13 4725 20250409 9.42 6090 -15.11 20250225 4725 9.42 20250409 10250 -49.56 20240516 4725 9.42 20250409 1.45 Y 060850 500 40 억 135827 N N 0 N 00 N
12 20250416 140547 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 30 2 0.58 32315470 6265 49.43 5120 5210 5120 6720 3620 5170 5158.10 1.67 0 1071 5283 5226 5153 5096 5023 5255 5125 41 1550 500 3410 10 1 8131000 423 12.84 0.88 12 0.08 405.00 5881.00 11270 20240405 -53.86 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 135827 N N 0 N 00 N