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
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
20250414,160626,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20300,150,2,0.74,1407504275,68510,26.27,20650,21000,20050,26150,14150,20150,20544.59,35.12,0,-8875,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2748,18.78,1.62,12,0.51,1081.00,12559.00,24050,20240403,-15.59,12300,20240805,65.04,21000,-3.33,20250414,14460,40.39,20250311,21000,-3.33,20250414,12300,65.04,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,1436,N,00,N
20250414,150631,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20100,-50,5,-0.25,1333053375,64831,24.86,20650,21000,20050,26150,14150,20150,20561.97,35.12,0,-8851,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2721,18.59,1.60,12,0.48,1081.00,12559.00,24050,20240403,-16.42,12300,20240805,63.41,21000,-4.29,20250414,14460,39.00,20250311,21000,-4.29,20250414,12300,63.41,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,140630,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20100,-50,5,-0.25,1286616025,62528,23.98,20650,21000,20050,26150,14150,20150,20576.64,35.12,0,-8236,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2721,18.59,1.60,12,0.46,1081.00,12559.00,24050,20240403,-16.42,12300,20240805,63.41,21000,-4.29,20250414,14460,39.00,20250311,21000,-4.29,20250414,12300,63.41,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,130630,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20200,50,2,0.25,1146063225,55547,21.30,20650,21000,20150,26150,14150,20150,20632.32,35.12,0,-4735,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2734,18.69,1.61,12,0.41,1081.00,12559.00,24050,20240403,-16.01,12300,20240805,64.23,21000,-3.81,20250414,14460,39.70,20250311,21000,-3.81,20250414,12300,64.23,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,120632,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20250,100,2,0.50,1083836675,52463,20.12,20650,21000,20200,26150,14150,20150,20659.07,35.12,0,-5188,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2741,18.73,1.61,12,0.39,1081.00,12559.00,24050,20240403,-15.80,12300,20240805,64.63,21000,-3.57,20250414,14460,40.04,20250311,21000,-3.57,20250414,12300,64.63,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,110628,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20550,400,2,1.99,908838625,43901,16.83,20650,21000,20300,26150,14150,20150,20702.00,35.12,0,-2859,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2782,19.01,1.64,12,0.32,1081.00,12559.00,24050,20240403,-14.55,12300,20240805,67.07,21000,-2.14,20250414,14460,42.12,20250311,21000,-2.14,20250414,12300,67.07,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,100630,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20500,350,2,1.74,658654800,31746,12.17,20650,21000,20300,26150,14150,20150,20747.65,35.12,0,-4112,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2775,18.96,1.63,12,0.23,1081.00,12559.00,24050,20240403,-14.76,12300,20240805,66.67,21000,-2.38,20250414,14460,41.77,20250311,21000,-2.38,20250414,12300,66.67,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
20250414,090631,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20950,800,2,3.97,381266600,18354,7.04,20650,21000,20300,26150,14150,20150,20772.94,35.12,0,1303,21510,20830,19720,19040,17930,21170,19380,68,6000,500,14910,50,1,13535684,2836,19.38,1.67,12,0.14,1081.00,12559.00,24050,20240403,-12.89,12300,20240805,70.33,21000,-0.24,20250414,14460,44.88,20250311,21000,-0.24,20250414,12300,70.33,20240805,1.37,Y,079940,500,67 억,,4754289,N,N,2563,N,00,N
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
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 160626 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20300 150 2 0.74 1407504275 68510 26.27 20650 21000 20050 26150 14150 20150 20544.59 35.12 0 -8875 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2748 18.78 1.62 12 0.51 1081.00 12559.00 24050 20240403 -15.59 12300 20240805 65.04 21000 -3.33 20250414 14460 40.39 20250311 21000 -3.33 20250414 12300 65.04 20240805 1.37 Y 079940 500 67 억 4754289 N N 1436 N 00 N
3 20250414 150631 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20100 -50 5 -0.25 1333053375 64831 24.86 20650 21000 20050 26150 14150 20150 20561.97 35.12 0 -8851 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2721 18.59 1.60 12 0.48 1081.00 12559.00 24050 20240403 -16.42 12300 20240805 63.41 21000 -4.29 20250414 14460 39.00 20250311 21000 -4.29 20250414 12300 63.41 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
4 20250414 140630 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20100 -50 5 -0.25 1286616025 62528 23.98 20650 21000 20050 26150 14150 20150 20576.64 35.12 0 -8236 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2721 18.59 1.60 12 0.46 1081.00 12559.00 24050 20240403 -16.42 12300 20240805 63.41 21000 -4.29 20250414 14460 39.00 20250311 21000 -4.29 20250414 12300 63.41 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
5 20250414 130630 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20200 50 2 0.25 1146063225 55547 21.30 20650 21000 20150 26150 14150 20150 20632.32 35.12 0 -4735 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2734 18.69 1.61 12 0.41 1081.00 12559.00 24050 20240403 -16.01 12300 20240805 64.23 21000 -3.81 20250414 14460 39.70 20250311 21000 -3.81 20250414 12300 64.23 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
6 20250414 120632 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20250 100 2 0.50 1083836675 52463 20.12 20650 21000 20200 26150 14150 20150 20659.07 35.12 0 -5188 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2741 18.73 1.61 12 0.39 1081.00 12559.00 24050 20240403 -15.80 12300 20240805 64.63 21000 -3.57 20250414 14460 40.04 20250311 21000 -3.57 20250414 12300 64.63 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
7 20250414 110628 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20550 400 2 1.99 908838625 43901 16.83 20650 21000 20300 26150 14150 20150 20702.00 35.12 0 -2859 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2782 19.01 1.64 12 0.32 1081.00 12559.00 24050 20240403 -14.55 12300 20240805 67.07 21000 -2.14 20250414 14460 42.12 20250311 21000 -2.14 20250414 12300 67.07 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
8 20250414 100630 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20500 350 2 1.74 658654800 31746 12.17 20650 21000 20300 26150 14150 20150 20747.65 35.12 0 -4112 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2775 18.96 1.63 12 0.23 1081.00 12559.00 24050 20240403 -14.76 12300 20240805 66.67 21000 -2.38 20250414 14460 41.77 20250311 21000 -2.38 20250414 12300 66.67 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
9 20250414 090631 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20950 800 2 3.97 381266600 18354 7.04 20650 21000 20300 26150 14150 20150 20772.94 35.12 0 1303 21510 20830 19720 19040 17930 21170 19380 68 6000 500 14910 50 1 13535684 2836 19.38 1.67 12 0.14 1081.00 12559.00 24050 20240403 -12.89 12300 20240805 70.33 21000 -0.24 20250414 14460 44.88 20250311 21000 -0.24 20250414 12300 70.33 20240805 1.37 Y 079940 500 67 억 4754289 N N 2563 N 00 N
10 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
11 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
12 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