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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079940/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
20250407,160611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18460,-470,5,-2.48,663914355,35979,79.67,18800,18900,18270,24600,13260,18930,18452.83,33.63,0,4019,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2499,17.08,1.47,12,0.27,1081.00,12559.00,24050,20240403,-23.24,12300,20240805,50.08,20950,-11.89,20250327,14460,27.66,20250311,21100,-12.51,20240408,12300,50.08,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,331,N,00,N
20250407,150615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18540,-390,5,-2.06,610506105,33089,73.27,18800,18900,18270,24600,13260,18930,18450.42,33.63,0,4414,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2510,17.15,1.48,12,0.24,1081.00,12559.00,24050,20240403,-22.91,12300,20240805,50.73,20950,-11.50,20250327,14460,28.22,20250311,21100,-12.13,20240408,12300,50.73,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,140613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18530,-400,5,-2.11,581060855,31497,69.74,18800,18900,18270,24600,13260,18930,18448.13,33.63,0,4869,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2508,17.14,1.48,12,0.23,1081.00,12559.00,24050,20240403,-22.95,12300,20240805,50.65,20950,-11.55,20250327,14460,28.15,20250311,21100,-12.18,20240408,12300,50.65,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,130612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18710,-220,5,-1.16,568700385,30832,68.27,18800,18900,18270,24600,13260,18930,18445.13,33.63,0,5088,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2533,17.31,1.49,12,0.23,1081.00,12559.00,24050,20240403,-22.20,12300,20240805,52.11,20950,-10.69,20250327,14460,29.39,20250311,21100,-11.33,20240408,12300,52.11,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,120612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18670,-260,5,-1.37,550216195,29839,66.07,18800,18900,18270,24600,13260,18930,18439.50,33.63,0,4947,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2527,17.27,1.49,12,0.22,1081.00,12559.00,24050,20240403,-22.37,12300,20240805,51.79,20950,-10.88,20250327,14460,29.11,20250311,21100,-11.52,20240408,12300,51.79,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,110613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18630,-300,5,-1.58,498923375,27089,59.98,18800,18900,18270,24600,13260,18930,18417.93,33.63,0,6020,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2522,17.23,1.48,12,0.20,1081.00,12559.00,24050,20240403,-22.54,12300,20240805,51.46,20950,-11.07,20250327,14460,28.84,20250311,21100,-11.71,20240408,12300,51.46,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,100612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18350,-580,5,-3.06,412372095,22399,49.60,18800,18900,18270,24600,13260,18930,18410.29,33.63,0,5274,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2484,16.98,1.46,12,0.17,1081.00,12559.00,24050,20240403,-23.70,12300,20240805,49.19,20950,-12.41,20250327,14460,26.90,20250311,21100,-13.03,20240408,12300,49.19,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250407,090613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18490,-440,5,-2.32,82020060,4435,9.82,18800,18800,18360,24600,13260,18930,18493.81,33.63,0,633,19176,19052,18866,18742,18556,19115,18805,68,5670,500,14000,10,1,13535684,2503,17.10,1.47,12,0.03,1081.00,12559.00,24050,20240403,-23.12,12300,20240805,50.33,20950,-11.74,20250327,14460,27.87,20250311,21100,-12.37,20240408,12300,50.33,20240805,1.39,Y,079940,500,67 억,,4552707,N,N,54,N,00,N
20250404,160610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,-20,5,-0.11,849926795,45109,154.20,18680,18990,18680,24600,13270,18950,18841.62,33.57,0,3255,19450,19200,18910,18660,18370,19055,18515,68,5650,500,14020,10,1,13535684,2562,17.51,1.51,12,0.33,1081.00,12559.00,24050,20240403,-21.29,12300,20240805,53.90,20950,-9.64,20250327,14460,30.91,20250311,22550,-16.05,20240405,12300,53.90,20240805,1.42,Y,079940,500,67 억,,4544394,N,N,54,N,00,N
20250404,150616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,-10,5,-0.05,839401295,44553,152.30,18680,18990,18680,24600,13270,18950,18840.51,33.57,0,3496,19450,19200,18910,18660,18370,19055,18515,68,5650,500,14020,10,1,13535684,2564,17.52,1.51,12,0.33,1081.00,12559.00,24050,20240403,-21.25,12300,20240805,53.98,20950,-9.59,20250327,14460,30.98,20250311,22550,-16.01,20240405,12300,53.98,20240805,1.42,Y,079940,500,67 억,,4544394,N,N,34,N,00,N
20250404,140618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18830,-120,5,-0.63,781421845,41481,141.80,18680,18990,18680,24600,13270,18950,18838.07,33.57,0,4287,19450,19200,18910,18660,18370,19055,18515,68,5650,500,14020,10,1,13535684,2549,17.42,1.50,12,0.31,1081.00,12559.00,24050,20240403,-21.70,12300,20240805,53.09,20950,-10.12,20250327,14460,30.22,20250311,22550,-16.50,20240405,12300,53.09,20240805,1.42,Y,079940,500,67 억,,4544394,N,N,34,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 20250407 160611 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18460 -470 5 -2.48 663914355 35979 79.67 18800 18900 18270 24600 13260 18930 18452.83 33.63 0 4019 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2499 17.08 1.47 12 0.27 1081.00 12559.00 24050 20240403 -23.24 12300 20240805 50.08 20950 -11.89 20250327 14460 27.66 20250311 21100 -12.51 20240408 12300 50.08 20240805 1.39 Y 079940 500 67 억 4552707 N N 331 N 00 N
3 20250407 150615 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18540 -390 5 -2.06 610506105 33089 73.27 18800 18900 18270 24600 13260 18930 18450.42 33.63 0 4414 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2510 17.15 1.48 12 0.24 1081.00 12559.00 24050 20240403 -22.91 12300 20240805 50.73 20950 -11.50 20250327 14460 28.22 20250311 21100 -12.13 20240408 12300 50.73 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
4 20250407 140613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18530 -400 5 -2.11 581060855 31497 69.74 18800 18900 18270 24600 13260 18930 18448.13 33.63 0 4869 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2508 17.14 1.48 12 0.23 1081.00 12559.00 24050 20240403 -22.95 12300 20240805 50.65 20950 -11.55 20250327 14460 28.15 20250311 21100 -12.18 20240408 12300 50.65 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
5 20250407 130612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18710 -220 5 -1.16 568700385 30832 68.27 18800 18900 18270 24600 13260 18930 18445.13 33.63 0 5088 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2533 17.31 1.49 12 0.23 1081.00 12559.00 24050 20240403 -22.20 12300 20240805 52.11 20950 -10.69 20250327 14460 29.39 20250311 21100 -11.33 20240408 12300 52.11 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
6 20250407 120612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18670 -260 5 -1.37 550216195 29839 66.07 18800 18900 18270 24600 13260 18930 18439.50 33.63 0 4947 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2527 17.27 1.49 12 0.22 1081.00 12559.00 24050 20240403 -22.37 12300 20240805 51.79 20950 -10.88 20250327 14460 29.11 20250311 21100 -11.52 20240408 12300 51.79 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
7 20250407 110613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18630 -300 5 -1.58 498923375 27089 59.98 18800 18900 18270 24600 13260 18930 18417.93 33.63 0 6020 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2522 17.23 1.48 12 0.20 1081.00 12559.00 24050 20240403 -22.54 12300 20240805 51.46 20950 -11.07 20250327 14460 28.84 20250311 21100 -11.71 20240408 12300 51.46 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
8 20250407 100612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18350 -580 5 -3.06 412372095 22399 49.60 18800 18900 18270 24600 13260 18930 18410.29 33.63 0 5274 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2484 16.98 1.46 12 0.17 1081.00 12559.00 24050 20240403 -23.70 12300 20240805 49.19 20950 -12.41 20250327 14460 26.90 20250311 21100 -13.03 20240408 12300 49.19 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
9 20250407 090613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18490 -440 5 -2.32 82020060 4435 9.82 18800 18800 18360 24600 13260 18930 18493.81 33.63 0 633 19176 19052 18866 18742 18556 19115 18805 68 5670 500 14000 10 1 13535684 2503 17.10 1.47 12 0.03 1081.00 12559.00 24050 20240403 -23.12 12300 20240805 50.33 20950 -11.74 20250327 14460 27.87 20250311 21100 -12.37 20240408 12300 50.33 20240805 1.39 Y 079940 500 67 억 4552707 N N 54 N 00 N
10 20250404 160610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18930 -20 5 -0.11 849926795 45109 154.20 18680 18990 18680 24600 13270 18950 18841.62 33.57 0 3255 19450 19200 18910 18660 18370 19055 18515 68 5650 500 14020 10 1 13535684 2562 17.51 1.51 12 0.33 1081.00 12559.00 24050 20240403 -21.29 12300 20240805 53.90 20950 -9.64 20250327 14460 30.91 20250311 22550 -16.05 20240405 12300 53.90 20240805 1.42 Y 079940 500 67 억 4544394 N N 54 N 00 N
11 20250404 150616 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 -10 5 -0.05 839401295 44553 152.30 18680 18990 18680 24600 13270 18950 18840.51 33.57 0 3496 19450 19200 18910 18660 18370 19055 18515 68 5650 500 14020 10 1 13535684 2564 17.52 1.51 12 0.33 1081.00 12559.00 24050 20240403 -21.25 12300 20240805 53.98 20950 -9.59 20250327 14460 30.98 20250311 22550 -16.01 20240405 12300 53.98 20240805 1.42 Y 079940 500 67 억 4544394 N N 34 N 00 N
12 20250404 140618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18830 -120 5 -0.63 781421845 41481 141.80 18680 18990 18680 24600 13270 18950 18838.07 33.57 0 4287 19450 19200 18910 18660 18370 19055 18515 68 5650 500 14020 10 1 13535684 2549 17.42 1.50 12 0.31 1081.00 12559.00 24050 20240403 -21.70 12300 20240805 53.09 20950 -10.12 20250327 14460 30.22 20250311 22550 -16.50 20240405 12300 53.09 20240805 1.42 Y 079940 500 67 억 4544394 N N 34 N 00 N