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
096250/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
20250414,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14990,2680,2,21.77,65307788870,4279838,995.76,12800,16000,12590,16000,8620,12310,15259.65,0.00,0,-11750,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1959,59.48,3.54,12,32.76,252.00,4231.00,18160,20250211,-17.46,9300,20250331,61.18,18160,-17.46,20250211,9300,61.18,20250331,18160,-17.46,20250211,9300,61.18,20250331,0.31,Y,096250,500,65 억,,0,N,N,1106,N,00,N
20250414,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14980,2670,2,21.69,64171328010,4203938,978.10,12800,16000,12590,16000,8620,12310,15264.58,0.00,0,-13661,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1957,59.44,3.54,12,32.18,252.00,4231.00,18160,20250211,-17.51,9300,20250331,61.08,18160,-17.51,20250211,9300,61.08,20250331,18160,-17.51,20250211,9300,61.08,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14980,2670,2,21.69,61617683450,4033868,938.53,12800,16000,12590,16000,8620,12310,15275.09,0.00,0,-15160,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1957,59.44,3.54,12,30.87,252.00,4231.00,18160,20250211,-17.51,9300,20250331,61.08,18160,-17.51,20250211,9300,61.08,20250331,18160,-17.51,20250211,9300,61.08,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15120,2810,2,22.83,58609249920,3834167,892.07,12800,16000,12590,16000,8620,12310,15286.05,0.00,0,5987,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1976,60.00,3.57,12,29.35,252.00,4231.00,18160,20250211,-16.74,9300,20250331,62.58,18160,-16.74,20250211,9300,62.58,20250331,18160,-16.74,20250211,9300,62.58,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15170,2860,2,23.23,55927546660,3654741,850.32,12800,16000,12590,16000,8620,12310,15302.74,0.00,0,23511,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1982,60.20,3.59,12,27.97,252.00,4231.00,18160,20250211,-16.46,9300,20250331,63.12,18160,-16.46,20250211,9300,63.12,20250331,18160,-16.46,20250211,9300,63.12,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15560,3250,2,26.40,49606459305,3238006,753.36,12800,16000,12590,16000,8620,12310,15320.06,0.00,0,34532,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,2033,61.75,3.68,12,24.78,252.00,4231.00,18160,20250211,-14.32,9300,20250331,67.31,18160,-14.32,20250211,9300,67.31,20250331,18160,-14.32,20250211,9300,67.31,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,100716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15610,3300,2,26.81,37958722080,2502591,582.26,12800,16000,12590,16000,8620,12310,15167.77,0.00,0,5501,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,2040,61.94,3.69,12,19.15,252.00,4231.00,18160,20250211,-14.04,9300,20250331,67.85,18160,-14.04,20250211,9300,67.85,20250331,18160,-14.04,20250211,9300,67.85,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250414,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13430,1120,2,9.10,2644267130,202879,47.20,12800,13480,12590,16000,8620,12310,13033.72,0.00,0,1134,13470,12890,12530,11950,11590,12710,11770,65,3690,500,8610,10,1,13065612,1755,53.29,3.17,12,1.55,252.00,4231.00,18160,20250211,-26.05,9300,20250331,44.41,18160,-26.05,20250211,9300,44.41,20250331,18160,-26.05,20250211,9300,44.41,20250331,0.31,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250411,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12310,-410,5,-3.22,5202861090,413048,25.04,12700,13110,12170,16530,8910,12720,12596.90,0.00,0,-14653,14253,13486,12743,11976,11233,13870,12360,65,3810,500,8900,10,1,13065612,1608,48.85,2.91,12,3.16,252.00,4231.00,18160,20250211,-32.21,9300,20250331,32.37,18160,-32.21,20250211,9300,32.37,20250331,18160,-32.21,20250211,9300,32.37,20250331,0.19,Y,096250,500,65 억,,0,N,N,627,N,00,N
20250411,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,-470,5,-3.69,5001934390,396713,24.05,12700,13110,12170,16530,8910,12720,12608.34,0.00,0,-15354,14253,13486,12743,11976,11233,13870,12360,65,3810,500,8900,10,1,13065612,1601,48.61,2.90,12,3.04,252.00,4231.00,18160,20250211,-32.54,9300,20250331,31.72,18160,-32.54,20250211,9300,31.72,20250331,18160,-32.54,20250211,9300,31.72,20250331,0.19,Y,096250,500,65 억,,0,N,N,734,N,00,N
20250411,140713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,-480,5,-3.77,4606199460,364410,22.09,12700,13110,12170,16530,8910,12720,12640.07,0.00,0,-15962,14253,13486,12743,11976,11233,13870,12360,65,3810,500,8900,10,1,13065612,1599,48.57,2.89,12,2.79,252.00,4231.00,18160,20250211,-32.60,9300,20250331,31.61,18160,-32.60,20250211,9300,31.61,20250331,18160,-32.60,20250211,9300,31.61,20250331,0.19,Y,096250,500,65 억,,0,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 160712 57 100.00 KOSDAQ IT 서비스 N N N N N 14990 2680 2 21.77 65307788870 4279838 995.76 12800 16000 12590 16000 8620 12310 15259.65 0.00 0 -11750 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1959 59.48 3.54 12 32.76 252.00 4231.00 18160 20250211 -17.46 9300 20250331 61.18 18160 -17.46 20250211 9300 61.18 20250331 18160 -17.46 20250211 9300 61.18 20250331 0.31 Y 096250 500 65 억 0 N N 1106 N 00 N
3 20250414 150718 57 100.00 KOSDAQ IT 서비스 N N N N N 14980 2670 2 21.69 64171328010 4203938 978.10 12800 16000 12590 16000 8620 12310 15264.58 0.00 0 -13661 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1957 59.44 3.54 12 32.18 252.00 4231.00 18160 20250211 -17.51 9300 20250331 61.08 18160 -17.51 20250211 9300 61.08 20250331 18160 -17.51 20250211 9300 61.08 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
4 20250414 140716 57 100.00 KOSDAQ IT 서비스 N N N N N 14980 2670 2 21.69 61617683450 4033868 938.53 12800 16000 12590 16000 8620 12310 15275.09 0.00 0 -15160 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1957 59.44 3.54 12 30.87 252.00 4231.00 18160 20250211 -17.51 9300 20250331 61.08 18160 -17.51 20250211 9300 61.08 20250331 18160 -17.51 20250211 9300 61.08 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
5 20250414 130715 57 100.00 KOSDAQ IT 서비스 N N N N N 15120 2810 2 22.83 58609249920 3834167 892.07 12800 16000 12590 16000 8620 12310 15286.05 0.00 0 5987 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1976 60.00 3.57 12 29.35 252.00 4231.00 18160 20250211 -16.74 9300 20250331 62.58 18160 -16.74 20250211 9300 62.58 20250331 18160 -16.74 20250211 9300 62.58 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
6 20250414 120718 57 100.00 KOSDAQ IT 서비스 N N N N N 15170 2860 2 23.23 55927546660 3654741 850.32 12800 16000 12590 16000 8620 12310 15302.74 0.00 0 23511 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1982 60.20 3.59 12 27.97 252.00 4231.00 18160 20250211 -16.46 9300 20250331 63.12 18160 -16.46 20250211 9300 63.12 20250331 18160 -16.46 20250211 9300 63.12 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
7 20250414 110713 57 100.00 KOSDAQ IT 서비스 N N N N N 15560 3250 2 26.40 49606459305 3238006 753.36 12800 16000 12590 16000 8620 12310 15320.06 0.00 0 34532 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 2033 61.75 3.68 12 24.78 252.00 4231.00 18160 20250211 -14.32 9300 20250331 67.31 18160 -14.32 20250211 9300 67.31 20250331 18160 -14.32 20250211 9300 67.31 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
8 20250414 100716 57 100.00 KOSDAQ IT 서비스 N N N N N 15610 3300 2 26.81 37958722080 2502591 582.26 12800 16000 12590 16000 8620 12310 15167.77 0.00 0 5501 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 2040 61.94 3.69 12 19.15 252.00 4231.00 18160 20250211 -14.04 9300 20250331 67.85 18160 -14.04 20250211 9300 67.85 20250331 18160 -14.04 20250211 9300 67.85 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
9 20250414 090716 57 100.00 KOSDAQ IT 서비스 N N N N N 13430 1120 2 9.10 2644267130 202879 47.20 12800 13480 12590 16000 8620 12310 13033.72 0.00 0 1134 13470 12890 12530 11950 11590 12710 11770 65 3690 500 8610 10 1 13065612 1755 53.29 3.17 12 1.55 252.00 4231.00 18160 20250211 -26.05 9300 20250331 44.41 18160 -26.05 20250211 9300 44.41 20250331 18160 -26.05 20250211 9300 44.41 20250331 0.31 Y 096250 500 65 억 0 N N 627 N 00 N
10 20250411 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 12310 -410 5 -3.22 5202861090 413048 25.04 12700 13110 12170 16530 8910 12720 12596.90 0.00 0 -14653 14253 13486 12743 11976 11233 13870 12360 65 3810 500 8900 10 1 13065612 1608 48.85 2.91 12 3.16 252.00 4231.00 18160 20250211 -32.21 9300 20250331 32.37 18160 -32.21 20250211 9300 32.37 20250331 18160 -32.21 20250211 9300 32.37 20250331 0.19 Y 096250 500 65 억 0 N N 627 N 00 N
11 20250411 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 12250 -470 5 -3.69 5001934390 396713 24.05 12700 13110 12170 16530 8910 12720 12608.34 0.00 0 -15354 14253 13486 12743 11976 11233 13870 12360 65 3810 500 8900 10 1 13065612 1601 48.61 2.90 12 3.04 252.00 4231.00 18160 20250211 -32.54 9300 20250331 31.72 18160 -32.54 20250211 9300 31.72 20250331 18160 -32.54 20250211 9300 31.72 20250331 0.19 Y 096250 500 65 억 0 N N 734 N 00 N
12 20250411 140713 57 100.00 KOSDAQ IT 서비스 N N N N N 12240 -480 5 -3.77 4606199460 364410 22.09 12700 13110 12170 16530 8910 12720 12640.07 0.00 0 -15962 14253 13486 12743 11976 11233 13870 12360 65 3810 500 8900 10 1 13065612 1599 48.57 2.89 12 2.79 252.00 4231.00 18160 20250211 -32.60 9300 20250331 31.61 18160 -32.60 20250211 9300 31.61 20250331 18160 -32.60 20250211 9300 31.61 20250331 0.19 Y 096250 500 65 억 0 N N 734 N 00 N