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
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
20250414,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,90,2,1.79,74207415,14532,187.12,5040,5170,5040,6550,3530,5040,5106.48,1.61,0,4092,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,417,12.67,0.87,12,0.18,405.00,5881.00,11270,20240405,-54.48,4725,20250409,8.57,6090,-15.76,20250225,4725,8.57,20250409,10250,-49.95,20240516,4725,8.57,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,110,2,2.18,68656035,13448,173.17,5040,5170,5040,6550,3530,5040,5105.30,1.61,0,3859,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,419,12.72,0.88,12,0.17,405.00,5881.00,11270,20240405,-54.30,4725,20250409,8.99,6090,-15.44,20250225,4725,8.99,20250409,10250,-49.76,20240516,4725,8.99,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,70,2,1.39,66039395,12938,166.60,5040,5170,5040,6550,3530,5040,5104.30,1.61,0,3801,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,415,12.62,0.87,12,0.16,405.00,5881.00,11270,20240405,-54.66,4725,20250409,8.15,6090,-16.09,20250225,4725,8.15,20250409,10250,-50.15,20240516,4725,8.15,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,90,2,1.79,46702145,9143,117.73,5040,5170,5040,6550,3530,5040,5107.97,1.61,0,2336,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,417,12.67,0.87,12,0.11,405.00,5881.00,11270,20240405,-54.48,4725,20250409,8.57,6090,-15.76,20250225,4725,8.57,20250409,10250,-49.95,20240516,4725,8.57,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,110,2,2.18,34990705,6871,88.48,5040,5160,5040,6550,3530,5040,5092.52,1.61,0,1914,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,419,12.72,0.88,12,0.08,405.00,5881.00,11270,20240405,-54.30,4725,20250409,8.99,6090,-15.44,20250225,4725,8.99,20250409,10250,-49.76,20240516,4725,8.99,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,90,2,1.79,25962145,5108,65.77,5040,5160,5040,6550,3530,5040,5082.64,1.61,0,1571,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,417,12.67,0.87,12,0.06,405.00,5881.00,11270,20240405,-54.48,4725,20250409,8.57,6090,-15.76,20250225,4725,8.57,20250409,10250,-49.95,20240516,4725,8.57,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,100543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,60,2,1.19,20176370,3977,51.21,5040,5100,5040,6550,3530,5040,5073.26,1.61,0,1142,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,415,12.59,0.87,12,0.05,405.00,5881.00,11270,20240405,-54.75,4725,20250409,7.94,6090,-16.26,20250225,4725,7.94,20250409,10250,-50.24,20240516,4725,7.94,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250414,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,10,2,0.20,186510,37,0.48,5040,5050,5040,6550,3530,5040,5040.81,1.61,0,3,5120,5080,5050,5010,4980,5075,5005,41,1510,500,3320,10,1,8131000,411,12.47,0.86,12,0.00,405.00,5881.00,11270,20240405,-55.19,4725,20250409,6.88,6090,-17.08,20250225,4725,6.88,20250409,10250,-50.73,20240516,4725,6.88,20250409,1.45,Y,060850,500,40 억,,130601,N,N,0,N,00,N
20250411,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,0,3,0.00,38464020,7628,64.47,5040,5090,5020,6550,3530,5040,5042.48,1.58,0,2416,5193,5116,4983,4906,4773,5155,4945,41,1510,500,3320,10,1,8131000,410,12.44,0.86,12,0.09,405.00,5881.00,11270,20240405,-55.28,4725,20250409,6.67,6090,-17.24,20250225,4725,6.67,20250409,10250,-50.83,20240516,4725,6.67,20250409,1.52,Y,060850,500,40 억,,128185,N,N,0,N,00,N
20250411,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,40,2,0.79,27331840,5420,45.81,5040,5090,5020,6550,3530,5040,5042.77,1.58,0,2309,5193,5116,4983,4906,4773,5155,4945,41,1510,500,3320,10,1,8131000,413,12.54,0.86,12,0.07,405.00,5881.00,11270,20240405,-54.92,4725,20250409,7.51,6090,-16.58,20250225,4725,7.51,20250409,10250,-50.44,20240516,4725,7.51,20250409,1.52,Y,060850,500,40 억,,128185,N,N,0,N,00,N
20250411,140541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,40,2,0.79,26412240,5239,44.28,5040,5090,5020,6550,3530,5040,5041.47,1.58,0,2171,5193,5116,4983,4906,4773,5155,4945,41,1510,500,3320,10,1,8131000,413,12.54,0.86,12,0.06,405.00,5881.00,11270,20240405,-54.92,4725,20250409,7.51,6090,-16.58,20250225,4725,7.51,20250409,10250,-50.44,20240516,4725,7.51,20250409,1.52,Y,060850,500,40 억,,128185,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 20250414 160539 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 90 2 1.79 74207415 14532 187.12 5040 5170 5040 6550 3530 5040 5106.48 1.61 0 4092 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 417 12.67 0.87 12 0.18 405.00 5881.00 11270 20240405 -54.48 4725 20250409 8.57 6090 -15.76 20250225 4725 8.57 20250409 10250 -49.95 20240516 4725 8.57 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
3 20250414 150544 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 110 2 2.18 68656035 13448 173.17 5040 5170 5040 6550 3530 5040 5105.30 1.61 0 3859 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 419 12.72 0.88 12 0.17 405.00 5881.00 11270 20240405 -54.30 4725 20250409 8.99 6090 -15.44 20250225 4725 8.99 20250409 10250 -49.76 20240516 4725 8.99 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
4 20250414 140543 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 70 2 1.39 66039395 12938 166.60 5040 5170 5040 6550 3530 5040 5104.30 1.61 0 3801 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 415 12.62 0.87 12 0.16 405.00 5881.00 11270 20240405 -54.66 4725 20250409 8.15 6090 -16.09 20250225 4725 8.15 20250409 10250 -50.15 20240516 4725 8.15 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
5 20250414 130543 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 90 2 1.79 46702145 9143 117.73 5040 5170 5040 6550 3530 5040 5107.97 1.61 0 2336 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 417 12.67 0.87 12 0.11 405.00 5881.00 11270 20240405 -54.48 4725 20250409 8.57 6090 -15.76 20250225 4725 8.57 20250409 10250 -49.95 20240516 4725 8.57 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
6 20250414 120544 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 110 2 2.18 34990705 6871 88.48 5040 5160 5040 6550 3530 5040 5092.52 1.61 0 1914 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 419 12.72 0.88 12 0.08 405.00 5881.00 11270 20240405 -54.30 4725 20250409 8.99 6090 -15.44 20250225 4725 8.99 20250409 10250 -49.76 20240516 4725 8.99 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
7 20250414 110541 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 90 2 1.79 25962145 5108 65.77 5040 5160 5040 6550 3530 5040 5082.64 1.61 0 1571 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 417 12.67 0.87 12 0.06 405.00 5881.00 11270 20240405 -54.48 4725 20250409 8.57 6090 -15.76 20250225 4725 8.57 20250409 10250 -49.95 20240516 4725 8.57 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
8 20250414 100543 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 60 2 1.19 20176370 3977 51.21 5040 5100 5040 6550 3530 5040 5073.26 1.61 0 1142 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 415 12.59 0.87 12 0.05 405.00 5881.00 11270 20240405 -54.75 4725 20250409 7.94 6090 -16.26 20250225 4725 7.94 20250409 10250 -50.24 20240516 4725 7.94 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
9 20250414 090544 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 10 2 0.20 186510 37 0.48 5040 5050 5040 6550 3530 5040 5040.81 1.61 0 3 5120 5080 5050 5010 4980 5075 5005 41 1510 500 3320 10 1 8131000 411 12.47 0.86 12 0.00 405.00 5881.00 11270 20240405 -55.19 4725 20250409 6.88 6090 -17.08 20250225 4725 6.88 20250409 10250 -50.73 20240516 4725 6.88 20250409 1.45 Y 060850 500 40 억 130601 N N 0 N 00 N
10 20250411 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 0 3 0.00 38464020 7628 64.47 5040 5090 5020 6550 3530 5040 5042.48 1.58 0 2416 5193 5116 4983 4906 4773 5155 4945 41 1510 500 3320 10 1 8131000 410 12.44 0.86 12 0.09 405.00 5881.00 11270 20240405 -55.28 4725 20250409 6.67 6090 -17.24 20250225 4725 6.67 20250409 10250 -50.83 20240516 4725 6.67 20250409 1.52 Y 060850 500 40 억 128185 N N 0 N 00 N
11 20250411 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 40 2 0.79 27331840 5420 45.81 5040 5090 5020 6550 3530 5040 5042.77 1.58 0 2309 5193 5116 4983 4906 4773 5155 4945 41 1510 500 3320 10 1 8131000 413 12.54 0.86 12 0.07 405.00 5881.00 11270 20240405 -54.92 4725 20250409 7.51 6090 -16.58 20250225 4725 7.51 20250409 10250 -50.44 20240516 4725 7.51 20250409 1.52 Y 060850 500 40 억 128185 N N 0 N 00 N
12 20250411 140541 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 40 2 0.79 26412240 5239 44.28 5040 5090 5020 6550 3530 5040 5041.47 1.58 0 2171 5193 5116 4983 4906 4773 5155 4945 41 1510 500 3320 10 1 8131000 413 12.54 0.86 12 0.06 405.00 5881.00 11270 20240405 -54.92 4725 20250409 7.51 6090 -16.58 20250225 4725 7.51 20250409 10250 -50.44 20240516 4725 7.51 20250409 1.52 Y 060850 500 40 억 128185 N N 0 N 00 N