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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050960/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
20250421,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,210,2,1.26,3346629790,192991,128.53,17280,17860,16760,21600,11650,16640,17340.97,0.90,0,5945,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1138,25.69,1.30,12,2.86,656.00,12941.00,25900,20241211,-34.94,8420,20241125,100.12,21925,-23.15,20250409,12710,32.57,20250326,25900,-34.94,20241211,8420,100.12,20241125,3.79,Y,050960,500,33 억,,60494,N,N,4723,N,00,N
20250421,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,320,2,1.92,3107767825,178876,119.13,17280,17860,16920,21600,11650,16640,17373.87,0.90,0,8545,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1145,25.85,1.31,12,2.65,656.00,12941.00,25900,20241211,-34.52,8420,20241125,101.43,21925,-22.65,20250409,12710,33.44,20250326,25900,-34.52,20241211,8420,101.43,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,510,2,3.06,2708547645,155462,103.53,17280,17860,17080,21600,11650,16640,17422.57,0.90,0,9027,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1158,26.14,1.33,12,2.30,656.00,12941.00,25900,20241211,-33.78,8420,20241125,103.68,21925,-21.78,20250409,12710,34.93,20250326,25900,-33.78,20241211,8420,103.68,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,480,2,2.88,2481805635,142242,94.73,17280,17860,17110,21600,11650,16640,17447.77,0.90,0,8831,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1156,26.10,1.32,12,2.11,656.00,12941.00,25900,20241211,-33.90,8420,20241125,103.33,21925,-21.92,20250409,12710,34.70,20250326,25900,-33.90,20241211,8420,103.33,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,120517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17280,640,2,3.85,2198107535,125762,83.75,17280,17860,17110,21600,11650,16640,17478.31,0.90,0,13034,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1167,26.34,1.34,12,1.86,656.00,12941.00,25900,20241211,-33.28,8420,20241125,105.23,21925,-21.19,20250409,12710,35.96,20250326,25900,-33.28,20241211,8420,105.23,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,980,2,5.89,1713816125,98191,65.39,17280,17720,17110,21600,11650,16640,17453.90,0.90,0,9224,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1190,26.86,1.36,12,1.45,656.00,12941.00,25900,20241211,-31.97,8420,20241125,109.26,21925,-19.64,20250409,12710,38.63,20250326,25900,-31.97,20241211,8420,109.26,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,1060,2,6.37,1208237315,69423,46.23,17280,17700,17110,21600,11650,16640,17403.99,0.90,0,12628,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1195,26.98,1.37,12,1.03,656.00,12941.00,25900,20241211,-31.66,8420,20241125,110.21,21925,-19.27,20250409,12710,39.26,20250326,25900,-31.66,20241211,8420,110.21,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250421,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17270,630,2,3.79,238581080,13859,9.23,17280,17300,17110,21600,11650,16640,17214.88,0.90,0,-1246,17980,17310,16720,16050,15460,17645,16385,34,4960,500,9980,10,1,6751000,1166,26.33,1.33,12,0.21,656.00,12941.00,25900,20241211,-33.32,8420,20241125,105.11,21925,-21.23,20250409,12710,35.88,20250326,25900,-33.32,20241211,8420,105.11,20241125,3.79,Y,050960,500,33 억,,60494,N,N,2283,N,00,N
20250418,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16640,60,2,0.36,2478190730,147882,108.73,16510,17390,16130,21550,11610,16580,16758.44,0.98,0,-8359,18000,17290,16640,15930,15280,16965,15605,34,4970,500,9940,10,1,6751000,1123,25.37,1.29,12,2.19,656.00,12941.00,25900,20241211,-35.75,8420,20241125,97.62,21925,-24.10,20250409,12710,30.92,20250326,25900,-35.75,20241211,8420,97.62,20241125,3.75,Y,050960,500,33 억,,66287,N,N,2283,N,00,N
20250418,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16770,190,2,1.15,2287238100,136463,100.34,16510,17390,16130,21550,11610,16580,16760.87,0.98,0,-9832,18000,17290,16640,15930,15280,16965,15605,34,4970,500,9940,10,1,6751000,1132,25.56,1.30,12,2.02,656.00,12941.00,25900,20241211,-35.25,8420,20241125,99.17,21925,-23.51,20250409,12710,31.94,20250326,25900,-35.25,20241211,8420,99.17,20241125,3.75,Y,050960,500,33 억,,66287,N,N,1736,N,00,N
20250418,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16810,230,2,1.39,2104751975,125564,92.32,16510,17390,16130,21550,11610,16580,16762.38,0.98,0,-13745,18000,17290,16640,15930,15280,16965,15605,34,4970,500,9940,10,1,6751000,1135,25.62,1.30,12,1.86,656.00,12941.00,25900,20241211,-35.10,8420,20241125,99.64,21925,-23.33,20250409,12710,32.26,20250326,25900,-35.10,20241211,8420,99.64,20241125,3.75,Y,050960,500,33 억,,66287,N,N,1736,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 20250421 160509 57 100.00 KOSDAQ IT 서비스 N N N N N 16850 210 2 1.26 3346629790 192991 128.53 17280 17860 16760 21600 11650 16640 17340.97 0.90 0 5945 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1138 25.69 1.30 12 2.86 656.00 12941.00 25900 20241211 -34.94 8420 20241125 100.12 21925 -23.15 20250409 12710 32.57 20250326 25900 -34.94 20241211 8420 100.12 20241125 3.79 Y 050960 500 33 억 60494 N N 4723 N 00 N
3 20250421 150518 57 100.00 KOSDAQ IT 서비스 N N N N N 16960 320 2 1.92 3107767825 178876 119.13 17280 17860 16920 21600 11650 16640 17373.87 0.90 0 8545 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1145 25.85 1.31 12 2.65 656.00 12941.00 25900 20241211 -34.52 8420 20241125 101.43 21925 -22.65 20250409 12710 33.44 20250326 25900 -34.52 20241211 8420 101.43 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
4 20250421 140519 57 100.00 KOSDAQ IT 서비스 N N N N N 17150 510 2 3.06 2708547645 155462 103.53 17280 17860 17080 21600 11650 16640 17422.57 0.90 0 9027 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1158 26.14 1.33 12 2.30 656.00 12941.00 25900 20241211 -33.78 8420 20241125 103.68 21925 -21.78 20250409 12710 34.93 20250326 25900 -33.78 20241211 8420 103.68 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
5 20250421 130518 57 100.00 KOSDAQ IT 서비스 N N N N N 17120 480 2 2.88 2481805635 142242 94.73 17280 17860 17110 21600 11650 16640 17447.77 0.90 0 8831 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1156 26.10 1.32 12 2.11 656.00 12941.00 25900 20241211 -33.90 8420 20241125 103.33 21925 -21.92 20250409 12710 34.70 20250326 25900 -33.90 20241211 8420 103.33 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
6 20250421 120517 57 100.00 KOSDAQ IT 서비스 N N N N N 17280 640 2 3.85 2198107535 125762 83.75 17280 17860 17110 21600 11650 16640 17478.31 0.90 0 13034 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1167 26.34 1.34 12 1.86 656.00 12941.00 25900 20241211 -33.28 8420 20241125 105.23 21925 -21.19 20250409 12710 35.96 20250326 25900 -33.28 20241211 8420 105.23 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
7 20250421 110518 57 100.00 KOSDAQ IT 서비스 N N N N N 17620 980 2 5.89 1713816125 98191 65.39 17280 17720 17110 21600 11650 16640 17453.90 0.90 0 9224 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1190 26.86 1.36 12 1.45 656.00 12941.00 25900 20241211 -31.97 8420 20241125 109.26 21925 -19.64 20250409 12710 38.63 20250326 25900 -31.97 20241211 8420 109.26 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
8 20250421 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 1060 2 6.37 1208237315 69423 46.23 17280 17700 17110 21600 11650 16640 17403.99 0.90 0 12628 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1195 26.98 1.37 12 1.03 656.00 12941.00 25900 20241211 -31.66 8420 20241125 110.21 21925 -19.27 20250409 12710 39.26 20250326 25900 -31.66 20241211 8420 110.21 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
9 20250421 090530 57 100.00 KOSDAQ IT 서비스 N N N N N 17270 630 2 3.79 238581080 13859 9.23 17280 17300 17110 21600 11650 16640 17214.88 0.90 0 -1246 17980 17310 16720 16050 15460 17645 16385 34 4960 500 9980 10 1 6751000 1166 26.33 1.33 12 0.21 656.00 12941.00 25900 20241211 -33.32 8420 20241125 105.11 21925 -21.23 20250409 12710 35.88 20250326 25900 -33.32 20241211 8420 105.11 20241125 3.79 Y 050960 500 33 억 60494 N N 2283 N 00 N
10 20250418 160509 57 100.00 KOSDAQ IT 서비스 N N N N N 16640 60 2 0.36 2478190730 147882 108.73 16510 17390 16130 21550 11610 16580 16758.44 0.98 0 -8359 18000 17290 16640 15930 15280 16965 15605 34 4970 500 9940 10 1 6751000 1123 25.37 1.29 12 2.19 656.00 12941.00 25900 20241211 -35.75 8420 20241125 97.62 21925 -24.10 20250409 12710 30.92 20250326 25900 -35.75 20241211 8420 97.62 20241125 3.75 Y 050960 500 33 억 66287 N N 2283 N 00 N
11 20250418 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 16770 190 2 1.15 2287238100 136463 100.34 16510 17390 16130 21550 11610 16580 16760.87 0.98 0 -9832 18000 17290 16640 15930 15280 16965 15605 34 4970 500 9940 10 1 6751000 1132 25.56 1.30 12 2.02 656.00 12941.00 25900 20241211 -35.25 8420 20241125 99.17 21925 -23.51 20250409 12710 31.94 20250326 25900 -35.25 20241211 8420 99.17 20241125 3.75 Y 050960 500 33 억 66287 N N 1736 N 00 N
12 20250418 140518 57 100.00 KOSDAQ IT 서비스 N N N N N 16810 230 2 1.39 2104751975 125564 92.32 16510 17390 16130 21550 11610 16580 16762.38 0.98 0 -13745 18000 17290 16640 15930 15280 16965 15605 34 4970 500 9940 10 1 6751000 1135 25.62 1.30 12 1.86 656.00 12941.00 25900 20241211 -35.10 8420 20241125 99.64 21925 -23.33 20250409 12710 32.26 20250326 25900 -35.10 20241211 8420 99.64 20241125 3.75 Y 050960 500 33 억 66287 N N 1736 N 00 N