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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,1180,2,6.22,5108437465,260460,1412.93,18960,20400,18610,24650,13280,18970,19613.13,33.90,0,35840,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,50,1,13535684,2727,18.64,1.60,12,1.92,1081.00,12559.00,24050,20240403,-16.22,12300,20240805,63.82,20950,-3.82,20250327,14460,39.35,20250311,20950,-3.82,20250327,12300,63.82,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,2563,N,00,N
20250411,150629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,1080,2,5.69,4793255590,244802,1327.99,18960,20400,18610,24650,13280,18970,19580.13,33.90,0,38151,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,50,1,13535684,2714,18.55,1.60,12,1.81,1081.00,12559.00,24050,20240403,-16.63,12300,20240805,63.01,20950,-4.30,20250327,14460,38.66,20250311,20950,-4.30,20250327,12300,63.01,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,140628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20300,1330,2,7.01,4168536515,213839,1160.02,18960,20400,18610,24650,13280,18970,19493.81,33.90,0,41208,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,50,1,13535684,2748,18.78,1.62,12,1.58,1081.00,12559.00,24050,20240403,-15.59,12300,20240805,65.04,20950,-3.10,20250327,14460,40.39,20250311,20950,-3.10,20250327,12300,65.04,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,130629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19590,620,2,3.27,2429395710,125835,682.62,18960,19590,18610,24650,13280,18970,19306.20,33.90,0,21710,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,10,1,13535684,2652,18.12,1.56,12,0.93,1081.00,12559.00,24050,20240403,-18.54,12300,20240805,59.27,20950,-6.49,20250327,14460,35.48,20250311,20950,-6.49,20250327,12300,59.27,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,120630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19460,490,2,2.58,1903496010,98876,536.38,18960,19500,18610,24650,13280,18970,19251.35,33.90,0,11701,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,10,1,13535684,2634,18.00,1.55,12,0.73,1081.00,12559.00,24050,20240403,-19.09,12300,20240805,58.21,20950,-7.11,20250327,14460,34.58,20250311,20950,-7.11,20250327,12300,58.21,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,110629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19300,330,2,1.74,1588079690,82628,448.24,18960,19500,18610,24650,13280,18970,19219.63,33.90,0,8508,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,10,1,13535684,2612,17.85,1.54,12,0.61,1081.00,12559.00,24050,20240403,-19.75,12300,20240805,56.91,20950,-7.88,20250327,14460,33.47,20250311,20950,-7.88,20250327,12300,56.91,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,100630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19000,30,2,0.16,168472350,8884,48.19,18960,19100,18610,24650,13280,18970,18963.57,33.90,0,799,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,10,1,13535684,2572,17.58,1.51,12,0.07,1081.00,12559.00,24050,20240403,-21.00,12300,20240805,54.47,20950,-9.31,20250327,14460,31.40,20250311,20950,-9.31,20250327,12300,54.47,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250411,090633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18910,-60,5,-0.32,12451260,662,3.59,18960,18970,18610,24650,13280,18970,18808.55,33.90,0,230,19396,19182,18846,18632,18296,19290,18740,68,5680,500,14030,10,1,13535684,2560,17.49,1.51,12,0.00,1081.00,12559.00,24050,20240403,-21.37,12300,20240805,53.74,20950,-9.74,20250327,14460,30.77,20250311,20950,-9.74,20250327,12300,53.74,20240805,1.36,Y,079940,500,67 억,,4588342,N,N,1790,N,00,N
20250410,160626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18970,860,2,4.75,344597345,18219,44.15,18510,19060,18510,23500,12680,18110,18913.98,33.84,0,6720,19310,18710,18280,17680,17250,18495,17465,68,5390,500,13400,10,1,13535684,2568,17.55,1.51,12,0.13,1081.00,12559.00,24050,20240403,-21.12,12300,20240805,54.23,20950,-9.45,20250327,14460,31.19,20250311,20950,-9.45,20250327,12300,54.23,20240805,1.36,Y,079940,500,67 억,,4580441,N,N,1790,N,00,N
20250410,150628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18920,810,2,4.47,319614355,16901,40.95,18510,19060,18510,23500,12680,18110,18910.97,33.84,0,6673,19310,18710,18280,17680,17250,18495,17465,68,5390,500,13400,10,1,13535684,2561,17.50,1.51,12,0.12,1081.00,12559.00,24050,20240403,-21.33,12300,20240805,53.82,20950,-9.69,20250327,14460,30.84,20250311,20950,-9.69,20250327,12300,53.82,20240805,1.36,Y,079940,500,67 억,,4580441,N,N,4283,N,00,N
20250410,140627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,830,2,4.58,268149240,14178,34.35,18510,19060,18510,23500,12680,18110,18913.05,33.84,0,5526,19310,18710,18280,17680,17250,18495,17465,68,5390,500,13400,10,1,13535684,2564,17.52,1.51,12,0.10,1081.00,12559.00,24050,20240403,-21.25,12300,20240805,53.98,20950,-9.59,20250327,14460,30.98,20250311,20950,-9.59,20250327,12300,53.98,20240805,1.36,Y,079940,500,67 억,,4580441,N,N,4283,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 20250411 160623 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 1180 2 6.22 5108437465 260460 1412.93 18960 20400 18610 24650 13280 18970 19613.13 33.90 0 35840 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 50 1 13535684 2727 18.64 1.60 12 1.92 1081.00 12559.00 24050 20240403 -16.22 12300 20240805 63.82 20950 -3.82 20250327 14460 39.35 20250311 20950 -3.82 20250327 12300 63.82 20240805 1.36 Y 079940 500 67 억 4588342 N N 2563 N 00 N
3 20250411 150629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20050 1080 2 5.69 4793255590 244802 1327.99 18960 20400 18610 24650 13280 18970 19580.13 33.90 0 38151 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 50 1 13535684 2714 18.55 1.60 12 1.81 1081.00 12559.00 24050 20240403 -16.63 12300 20240805 63.01 20950 -4.30 20250327 14460 38.66 20250311 20950 -4.30 20250327 12300 63.01 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
4 20250411 140628 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20300 1330 2 7.01 4168536515 213839 1160.02 18960 20400 18610 24650 13280 18970 19493.81 33.90 0 41208 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 50 1 13535684 2748 18.78 1.62 12 1.58 1081.00 12559.00 24050 20240403 -15.59 12300 20240805 65.04 20950 -3.10 20250327 14460 40.39 20250311 20950 -3.10 20250327 12300 65.04 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
5 20250411 130629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19590 620 2 3.27 2429395710 125835 682.62 18960 19590 18610 24650 13280 18970 19306.20 33.90 0 21710 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 10 1 13535684 2652 18.12 1.56 12 0.93 1081.00 12559.00 24050 20240403 -18.54 12300 20240805 59.27 20950 -6.49 20250327 14460 35.48 20250311 20950 -6.49 20250327 12300 59.27 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
6 20250411 120630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19460 490 2 2.58 1903496010 98876 536.38 18960 19500 18610 24650 13280 18970 19251.35 33.90 0 11701 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 10 1 13535684 2634 18.00 1.55 12 0.73 1081.00 12559.00 24050 20240403 -19.09 12300 20240805 58.21 20950 -7.11 20250327 14460 34.58 20250311 20950 -7.11 20250327 12300 58.21 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
7 20250411 110629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19300 330 2 1.74 1588079690 82628 448.24 18960 19500 18610 24650 13280 18970 19219.63 33.90 0 8508 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 10 1 13535684 2612 17.85 1.54 12 0.61 1081.00 12559.00 24050 20240403 -19.75 12300 20240805 56.91 20950 -7.88 20250327 14460 33.47 20250311 20950 -7.88 20250327 12300 56.91 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
8 20250411 100630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19000 30 2 0.16 168472350 8884 48.19 18960 19100 18610 24650 13280 18970 18963.57 33.90 0 799 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 10 1 13535684 2572 17.58 1.51 12 0.07 1081.00 12559.00 24050 20240403 -21.00 12300 20240805 54.47 20950 -9.31 20250327 14460 31.40 20250311 20950 -9.31 20250327 12300 54.47 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
9 20250411 090633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18910 -60 5 -0.32 12451260 662 3.59 18960 18970 18610 24650 13280 18970 18808.55 33.90 0 230 19396 19182 18846 18632 18296 19290 18740 68 5680 500 14030 10 1 13535684 2560 17.49 1.51 12 0.00 1081.00 12559.00 24050 20240403 -21.37 12300 20240805 53.74 20950 -9.74 20250327 14460 30.77 20250311 20950 -9.74 20250327 12300 53.74 20240805 1.36 Y 079940 500 67 억 4588342 N N 1790 N 00 N
10 20250410 160626 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18970 860 2 4.75 344597345 18219 44.15 18510 19060 18510 23500 12680 18110 18913.98 33.84 0 6720 19310 18710 18280 17680 17250 18495 17465 68 5390 500 13400 10 1 13535684 2568 17.55 1.51 12 0.13 1081.00 12559.00 24050 20240403 -21.12 12300 20240805 54.23 20950 -9.45 20250327 14460 31.19 20250311 20950 -9.45 20250327 12300 54.23 20240805 1.36 Y 079940 500 67 억 4580441 N N 1790 N 00 N
11 20250410 150628 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18920 810 2 4.47 319614355 16901 40.95 18510 19060 18510 23500 12680 18110 18910.97 33.84 0 6673 19310 18710 18280 17680 17250 18495 17465 68 5390 500 13400 10 1 13535684 2561 17.50 1.51 12 0.12 1081.00 12559.00 24050 20240403 -21.33 12300 20240805 53.82 20950 -9.69 20250327 14460 30.84 20250311 20950 -9.69 20250327 12300 53.82 20240805 1.36 Y 079940 500 67 억 4580441 N N 4283 N 00 N
12 20250410 140627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 830 2 4.58 268149240 14178 34.35 18510 19060 18510 23500 12680 18110 18913.05 33.84 0 5526 19310 18710 18280 17680 17250 18495 17465 68 5390 500 13400 10 1 13535684 2564 17.52 1.51 12 0.10 1081.00 12559.00 24050 20240403 -21.25 12300 20240805 53.98 20950 -9.59 20250327 14460 30.98 20250311 20950 -9.59 20250327 12300 53.98 20240805 1.36 Y 079940 500 67 억 4580441 N N 4283 N 00 N