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
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
20250414,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-40,5,-0.22,2983446960,165858,76.66,18190,18330,17400,23650,12770,18230,17987.90,0.89,0,9628,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1228,27.73,1.41,12,2.46,656.00,12941.00,25900,20241211,-29.77,8420,20241125,116.03,21925,-17.04,20250409,12710,43.12,20250326,25900,-29.77,20241211,8420,116.03,20241125,3.11,Y,050960,500,33 억,,60296,N,N,5013,N,00,N
20250414,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,-220,5,-1.21,2826362540,157159,72.64,18190,18330,17400,23650,12770,18230,17984.10,0.89,0,10186,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1216,27.45,1.39,12,2.33,656.00,12941.00,25900,20241211,-30.46,8420,20241125,113.90,21925,-17.86,20250409,12710,41.70,20250326,25900,-30.46,20241211,8420,113.90,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-80,5,-0.44,2687969760,149497,69.10,18190,18330,17400,23650,12770,18230,17980.09,0.89,0,9540,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1225,27.67,1.40,12,2.21,656.00,12941.00,25900,20241211,-29.92,8420,20241125,115.56,21925,-17.22,20250409,12710,42.80,20250326,25900,-29.92,20241211,8420,115.56,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,130511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,-220,5,-1.21,2422227070,134804,62.31,18190,18330,17400,23650,12770,18230,17968.51,0.89,0,6788,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1216,27.45,1.39,12,2.00,656.00,12941.00,25900,20241211,-30.46,8420,20241125,113.90,21925,-17.86,20250409,12710,41.70,20250326,25900,-30.46,20241211,8420,113.90,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,120513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,-220,5,-1.21,2183036625,121528,56.17,18190,18330,17400,23650,12770,18230,17963.24,0.89,0,6416,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1216,27.45,1.39,12,1.80,656.00,12941.00,25900,20241211,-30.46,8420,20241125,113.90,21925,-17.86,20250409,12710,41.70,20250326,25900,-30.46,20241211,8420,113.90,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,110510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-270,5,-1.48,2007624155,111781,51.67,18190,18330,17400,23650,12770,18230,17960.33,0.89,0,3754,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1212,27.38,1.39,12,1.66,656.00,12941.00,25900,20241211,-30.66,8420,20241125,113.30,21925,-18.08,20250409,12710,41.31,20250326,25900,-30.66,20241211,8420,113.30,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,100511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-110,5,-0.60,1621841790,90382,41.78,18190,18330,17400,23650,12770,18230,17944.30,0.89,0,4575,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1223,27.62,1.40,12,1.34,656.00,12941.00,25900,20241211,-30.04,8420,20241125,115.20,21925,-17.35,20250409,12710,42.56,20250326,25900,-30.04,20241211,8420,115.20,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250414,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17460,-770,5,-4.22,516253340,29165,13.48,18190,18190,17400,23650,12770,18230,17701.13,0.89,0,4397,20296,19262,18566,17532,16836,18915,17185,34,5420,500,10930,10,1,6751000,1179,26.62,1.35,12,0.43,656.00,12941.00,25900,20241211,-32.59,8420,20241125,107.36,21925,-20.36,20250409,12710,37.37,20250326,25900,-32.59,20241211,8420,107.36,20241125,3.11,Y,050960,500,33 억,,60296,N,N,3611,N,00,N
20250411,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,-1070,5,-5.54,3924438765,213297,97.83,19470,19600,17870,25050,13510,19300,18397.59,1.12,0,-15728,20433,19866,19333,18766,18233,19600,18500,34,5750,500,11580,10,1,6751000,1231,27.79,1.41,12,3.16,656.00,12941.00,25900,20241211,-29.61,8420,20241125,116.51,21925,-16.85,20250409,12710,43.43,20250326,25900,-29.61,20241211,8420,116.51,20241125,3.01,Y,050960,500,33 억,,75888,N,N,3611,N,00,N
20250411,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-1150,5,-5.96,3603615685,195621,89.72,19470,19600,17870,25050,13510,19300,18419.85,1.12,0,-14701,20433,19866,19333,18766,18233,19600,18500,34,5750,500,11580,10,1,6751000,1225,27.67,1.40,12,2.90,656.00,12941.00,25900,20241211,-29.92,8420,20241125,115.56,21925,-17.22,20250409,12710,42.80,20250326,25900,-29.92,20241211,8420,115.56,20241125,3.01,Y,050960,500,33 억,,75888,N,N,3256,N,00,N
20250411,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,-1070,5,-5.54,3321422210,180080,82.60,19470,19600,17870,25050,13510,19300,18442.49,1.12,0,-13364,20433,19866,19333,18766,18233,19600,18500,34,5750,500,11580,10,1,6751000,1231,27.79,1.41,12,2.67,656.00,12941.00,25900,20241211,-29.61,8420,20241125,116.51,21925,-16.85,20250409,12710,43.43,20250326,25900,-29.61,20241211,8420,116.51,20241125,3.01,Y,050960,500,33 억,,75888,N,N,3256,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 160509 57 100.00 KOSDAQ IT 서비스 N N N N N 18190 -40 5 -0.22 2983446960 165858 76.66 18190 18330 17400 23650 12770 18230 17987.90 0.89 0 9628 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1228 27.73 1.41 12 2.46 656.00 12941.00 25900 20241211 -29.77 8420 20241125 116.03 21925 -17.04 20250409 12710 43.12 20250326 25900 -29.77 20241211 8420 116.03 20241125 3.11 Y 050960 500 33 억 60296 N N 5013 N 00 N
3 20250414 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 18010 -220 5 -1.21 2826362540 157159 72.64 18190 18330 17400 23650 12770 18230 17984.10 0.89 0 10186 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1216 27.45 1.39 12 2.33 656.00 12941.00 25900 20241211 -30.46 8420 20241125 113.90 21925 -17.86 20250409 12710 41.70 20250326 25900 -30.46 20241211 8420 113.90 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
4 20250414 140511 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 -80 5 -0.44 2687969760 149497 69.10 18190 18330 17400 23650 12770 18230 17980.09 0.89 0 9540 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1225 27.67 1.40 12 2.21 656.00 12941.00 25900 20241211 -29.92 8420 20241125 115.56 21925 -17.22 20250409 12710 42.80 20250326 25900 -29.92 20241211 8420 115.56 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
5 20250414 130511 57 100.00 KOSDAQ IT 서비스 N N N N N 18010 -220 5 -1.21 2422227070 134804 62.31 18190 18330 17400 23650 12770 18230 17968.51 0.89 0 6788 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1216 27.45 1.39 12 2.00 656.00 12941.00 25900 20241211 -30.46 8420 20241125 113.90 21925 -17.86 20250409 12710 41.70 20250326 25900 -30.46 20241211 8420 113.90 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
6 20250414 120513 57 100.00 KOSDAQ IT 서비스 N N N N N 18010 -220 5 -1.21 2183036625 121528 56.17 18190 18330 17400 23650 12770 18230 17963.24 0.89 0 6416 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1216 27.45 1.39 12 1.80 656.00 12941.00 25900 20241211 -30.46 8420 20241125 113.90 21925 -17.86 20250409 12710 41.70 20250326 25900 -30.46 20241211 8420 113.90 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
7 20250414 110510 57 100.00 KOSDAQ IT 서비스 N N N N N 17960 -270 5 -1.48 2007624155 111781 51.67 18190 18330 17400 23650 12770 18230 17960.33 0.89 0 3754 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1212 27.38 1.39 12 1.66 656.00 12941.00 25900 20241211 -30.66 8420 20241125 113.30 21925 -18.08 20250409 12710 41.31 20250326 25900 -30.66 20241211 8420 113.30 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
8 20250414 100511 57 100.00 KOSDAQ IT 서비스 N N N N N 18120 -110 5 -0.60 1621841790 90382 41.78 18190 18330 17400 23650 12770 18230 17944.30 0.89 0 4575 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1223 27.62 1.40 12 1.34 656.00 12941.00 25900 20241211 -30.04 8420 20241125 115.20 21925 -17.35 20250409 12710 42.56 20250326 25900 -30.04 20241211 8420 115.20 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
9 20250414 090512 57 100.00 KOSDAQ IT 서비스 N N N N N 17460 -770 5 -4.22 516253340 29165 13.48 18190 18190 17400 23650 12770 18230 17701.13 0.89 0 4397 20296 19262 18566 17532 16836 18915 17185 34 5420 500 10930 10 1 6751000 1179 26.62 1.35 12 0.43 656.00 12941.00 25900 20241211 -32.59 8420 20241125 107.36 21925 -20.36 20250409 12710 37.37 20250326 25900 -32.59 20241211 8420 107.36 20241125 3.11 Y 050960 500 33 억 60296 N N 3611 N 00 N
10 20250411 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 18230 -1070 5 -5.54 3924438765 213297 97.83 19470 19600 17870 25050 13510 19300 18397.59 1.12 0 -15728 20433 19866 19333 18766 18233 19600 18500 34 5750 500 11580 10 1 6751000 1231 27.79 1.41 12 3.16 656.00 12941.00 25900 20241211 -29.61 8420 20241125 116.51 21925 -16.85 20250409 12710 43.43 20250326 25900 -29.61 20241211 8420 116.51 20241125 3.01 Y 050960 500 33 억 75888 N N 3611 N 00 N
11 20250411 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 -1150 5 -5.96 3603615685 195621 89.72 19470 19600 17870 25050 13510 19300 18419.85 1.12 0 -14701 20433 19866 19333 18766 18233 19600 18500 34 5750 500 11580 10 1 6751000 1225 27.67 1.40 12 2.90 656.00 12941.00 25900 20241211 -29.92 8420 20241125 115.56 21925 -17.22 20250409 12710 42.80 20250326 25900 -29.92 20241211 8420 115.56 20241125 3.01 Y 050960 500 33 억 75888 N N 3256 N 00 N
12 20250411 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 18230 -1070 5 -5.54 3321422210 180080 82.60 19470 19600 17870 25050 13510 19300 18442.49 1.12 0 -13364 20433 19866 19333 18766 18233 19600 18500 34 5750 500 11580 10 1 6751000 1231 27.79 1.41 12 2.67 656.00 12941.00 25900 20241211 -29.61 8420 20241125 116.51 21925 -16.85 20250409 12710 43.43 20250326 25900 -29.61 20241211 8420 116.51 20241125 3.01 Y 050960 500 33 억 75888 N N 3256 N 00 N