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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047080/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
20250422,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-29,5,-2.09,68670212,50441,48.96,1385,1387,1342,1804,972,1388,1361.40,2.89,0,-9710,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,337,19.70,2.79,12,0.20,69.00,487.00,2975,20240828,-54.32,1104,20241209,23.10,1494,-9.04,20250417,1180,15.17,20250409,2975,-54.32,20240828,1104,23.10,20241209,0.67,Y,047080,500,124 억,,716224,N,N,734,N,00,N
20250422,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-27,5,-1.95,62248439,45704,44.36,1385,1387,1342,1804,972,1388,1361.99,2.89,0,-8944,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,338,19.72,2.79,12,0.18,69.00,487.00,2975,20240828,-54.25,1104,20241209,23.28,1494,-8.90,20250417,1180,15.34,20250409,2975,-54.25,20240828,1104,23.28,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-28,5,-2.02,47021611,34474,33.46,1385,1387,1342,1804,972,1388,1363.97,2.89,0,-8225,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,338,19.71,2.79,12,0.14,69.00,487.00,2975,20240828,-54.29,1104,20241209,23.19,1494,-8.97,20250417,1180,15.25,20250409,2975,-54.29,20240828,1104,23.19,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-29,5,-2.09,35001314,25634,24.88,1385,1387,1342,1804,972,1388,1365.43,2.89,0,-5622,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,337,19.70,2.79,12,0.10,69.00,487.00,2975,20240828,-54.32,1104,20241209,23.10,1494,-9.04,20250417,1180,15.17,20250409,2975,-54.32,20240828,1104,23.10,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1354,-34,5,-2.45,31008811,22694,22.03,1385,1387,1342,1804,972,1388,1366.39,2.89,0,-5631,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,336,19.62,2.78,12,0.09,69.00,487.00,2975,20240828,-54.49,1104,20241209,22.64,1494,-9.37,20250417,1180,14.75,20250409,2975,-54.49,20240828,1104,22.64,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-28,5,-2.02,25609546,18721,18.17,1385,1387,1342,1804,972,1388,1367.96,2.89,0,-5432,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,338,19.71,2.79,12,0.08,69.00,487.00,2975,20240828,-54.29,1104,20241209,23.19,1494,-8.97,20250417,1180,15.25,20250409,2975,-54.29,20240828,1104,23.19,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,100508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-17,5,-1.22,14136596,10320,10.02,1385,1387,1342,1804,972,1388,1369.83,2.89,0,-3578,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,340,19.87,2.82,12,0.04,69.00,487.00,2975,20240828,-53.92,1104,20241209,24.18,1494,-8.23,20250417,1180,16.19,20250409,2975,-53.92,20240828,1104,24.18,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250422,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1379,-9,5,-0.65,3488401,2562,2.49,1385,1385,1342,1804,972,1388,1361.59,2.89,0,-116,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,342,19.99,2.83,12,0.01,69.00,487.00,2975,20240828,-53.65,1104,20241209,24.91,1494,-7.70,20250417,1180,16.86,20250409,2975,-53.65,20240828,1104,24.91,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N
20250421,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1388,3,2,0.22,142090190,102926,46.23,1388,1408,1330,1800,970,1385,1380.51,2.87,0,-841,1495,1440,1390,1335,1285,1415,1310,124,415,500,910,1,1,24822362,345,20.12,2.85,12,0.41,69.00,487.00,2975,20240828,-53.34,1104,20241209,25.72,1494,-7.10,20250417,1180,17.63,20250409,2975,-53.34,20240828,1104,25.72,20241209,0.69,Y,047080,500,124 억,,712134,N,N,1661,N,00,N
20250421,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-41,5,-2.96,130657891,94617,42.50,1388,1408,1330,1800,970,1385,1380.91,2.87,0,-469,1495,1440,1390,1335,1285,1415,1310,124,415,500,910,1,1,24822362,334,19.48,2.76,12,0.38,69.00,487.00,2975,20240828,-54.82,1104,20241209,21.74,1494,-10.04,20250417,1180,13.90,20250409,2975,-54.82,20240828,1104,21.74,20241209,0.69,Y,047080,500,124 억,,712134,N,N,0,N,00,N
20250421,140508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,-16,5,-1.16,111920063,80704,36.25,1388,1408,1358,1800,970,1385,1386.80,2.87,0,-3895,1495,1440,1390,1335,1285,1415,1310,124,415,500,910,1,1,24822362,340,19.84,2.81,12,0.33,69.00,487.00,2975,20240828,-53.98,1104,20241209,24.00,1494,-8.37,20250417,1180,16.02,20250409,2975,-53.98,20240828,1104,24.00,20241209,0.69,Y,047080,500,124 억,,712134,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 20250422 160501 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -29 5 -2.09 68670212 50441 48.96 1385 1387 1342 1804 972 1388 1361.40 2.89 0 -9710 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 337 19.70 2.79 12 0.20 69.00 487.00 2975 20240828 -54.32 1104 20241209 23.10 1494 -9.04 20250417 1180 15.17 20250409 2975 -54.32 20240828 1104 23.10 20241209 0.67 Y 047080 500 124 억 716224 N N 734 N 00 N
3 20250422 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 1361 -27 5 -1.95 62248439 45704 44.36 1385 1387 1342 1804 972 1388 1361.99 2.89 0 -8944 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 338 19.72 2.79 12 0.18 69.00 487.00 2975 20240828 -54.25 1104 20241209 23.28 1494 -8.90 20250417 1180 15.34 20250409 2975 -54.25 20240828 1104 23.28 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
4 20250422 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 -28 5 -2.02 47021611 34474 33.46 1385 1387 1342 1804 972 1388 1363.97 2.89 0 -8225 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 338 19.71 2.79 12 0.14 69.00 487.00 2975 20240828 -54.29 1104 20241209 23.19 1494 -8.97 20250417 1180 15.25 20250409 2975 -54.29 20240828 1104 23.19 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
5 20250422 130507 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -29 5 -2.09 35001314 25634 24.88 1385 1387 1342 1804 972 1388 1365.43 2.89 0 -5622 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 337 19.70 2.79 12 0.10 69.00 487.00 2975 20240828 -54.32 1104 20241209 23.10 1494 -9.04 20250417 1180 15.17 20250409 2975 -54.32 20240828 1104 23.10 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
6 20250422 120508 57 100.00 KOSDAQ IT 서비스 N N N N N 1354 -34 5 -2.45 31008811 22694 22.03 1385 1387 1342 1804 972 1388 1366.39 2.89 0 -5631 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 336 19.62 2.78 12 0.09 69.00 487.00 2975 20240828 -54.49 1104 20241209 22.64 1494 -9.37 20250417 1180 14.75 20250409 2975 -54.49 20240828 1104 22.64 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
7 20250422 110508 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 -28 5 -2.02 25609546 18721 18.17 1385 1387 1342 1804 972 1388 1367.96 2.89 0 -5432 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 338 19.71 2.79 12 0.08 69.00 487.00 2975 20240828 -54.29 1104 20241209 23.19 1494 -8.97 20250417 1180 15.25 20250409 2975 -54.29 20240828 1104 23.19 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
8 20250422 100508 57 100.00 KOSDAQ IT 서비스 N N N N N 1371 -17 5 -1.22 14136596 10320 10.02 1385 1387 1342 1804 972 1388 1369.83 2.89 0 -3578 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 340 19.87 2.82 12 0.04 69.00 487.00 2975 20240828 -53.92 1104 20241209 24.18 1494 -8.23 20250417 1180 16.19 20250409 2975 -53.92 20240828 1104 24.18 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
9 20250422 090509 57 100.00 KOSDAQ IT 서비스 N N N N N 1379 -9 5 -0.65 3488401 2562 2.49 1385 1385 1342 1804 972 1388 1361.59 2.89 0 -116 1453 1420 1375 1342 1297 1427 1349 124 416 500 910 1 1 24822362 342 19.99 2.83 12 0.01 69.00 487.00 2975 20240828 -53.65 1104 20241209 24.91 1494 -7.70 20250417 1180 16.86 20250409 2975 -53.65 20240828 1104 24.91 20241209 0.67 Y 047080 500 124 억 716224 N N 1661 N 00 N
10 20250421 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 1388 3 2 0.22 142090190 102926 46.23 1388 1408 1330 1800 970 1385 1380.51 2.87 0 -841 1495 1440 1390 1335 1285 1415 1310 124 415 500 910 1 1 24822362 345 20.12 2.85 12 0.41 69.00 487.00 2975 20240828 -53.34 1104 20241209 25.72 1494 -7.10 20250417 1180 17.63 20250409 2975 -53.34 20240828 1104 25.72 20241209 0.69 Y 047080 500 124 억 712134 N N 1661 N 00 N
11 20250421 150507 57 100.00 KOSDAQ IT 서비스 N N N N N 1344 -41 5 -2.96 130657891 94617 42.50 1388 1408 1330 1800 970 1385 1380.91 2.87 0 -469 1495 1440 1390 1335 1285 1415 1310 124 415 500 910 1 1 24822362 334 19.48 2.76 12 0.38 69.00 487.00 2975 20240828 -54.82 1104 20241209 21.74 1494 -10.04 20250417 1180 13.90 20250409 2975 -54.82 20240828 1104 21.74 20241209 0.69 Y 047080 500 124 억 712134 N N 0 N 00 N
12 20250421 140508 57 100.00 KOSDAQ IT 서비스 N N N N N 1369 -16 5 -1.16 111920063 80704 36.25 1388 1408 1358 1800 970 1385 1386.80 2.87 0 -3895 1495 1440 1390 1335 1285 1415 1310 124 415 500 910 1 1 24822362 340 19.84 2.81 12 0.33 69.00 487.00 2975 20240828 -53.98 1104 20241209 24.00 1494 -8.37 20250417 1180 16.02 20250409 2975 -53.98 20240828 1104 24.00 20241209 0.69 Y 047080 500 124 억 712134 N N 0 N 00 N