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
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
20250414,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,58,2,4.64,269341862,204081,228.76,1270,1369,1270,1626,876,1251,1319.81,2.70,0,-3138,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,325,18.97,2.69,12,0.82,69.00,487.00,2975,20240828,-56.00,1104,20241209,18.57,1460,-10.34,20250306,1180,10.93,20250409,2975,-56.00,20240828,1104,18.57,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1303,52,2,4.16,246921381,186874,209.47,1270,1369,1270,1626,876,1251,1321.33,2.70,0,236,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,323,18.88,2.68,12,0.75,69.00,487.00,2975,20240828,-56.20,1104,20241209,18.03,1460,-10.75,20250306,1180,10.42,20250409,2975,-56.20,20240828,1104,18.03,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,54,2,4.32,227358937,171837,192.62,1270,1369,1270,1626,876,1251,1323.11,2.70,0,-2691,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,324,18.91,2.68,12,0.69,69.00,487.00,2975,20240828,-56.13,1104,20241209,18.21,1460,-10.62,20250306,1180,10.59,20250409,2975,-56.13,20240828,1104,18.21,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,51,2,4.08,215656305,162833,182.52,1270,1369,1270,1626,876,1251,1324.41,2.70,0,-2808,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,323,18.87,2.67,12,0.66,69.00,487.00,2975,20240828,-56.24,1104,20241209,17.93,1460,-10.82,20250306,1180,10.34,20250409,2975,-56.24,20240828,1104,17.93,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,60,2,4.80,210934654,159213,178.47,1270,1369,1270,1626,876,1251,1324.86,2.70,0,-3375,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,325,19.00,2.69,12,0.64,69.00,487.00,2975,20240828,-55.93,1104,20241209,18.75,1460,-10.21,20250306,1180,11.10,20250409,2975,-55.93,20240828,1104,18.75,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,69,2,5.52,206776991,156057,174.93,1270,1369,1270,1626,876,1251,1325.01,2.70,0,-3397,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,328,19.13,2.71,12,0.63,69.00,487.00,2975,20240828,-55.63,1104,20241209,19.57,1460,-9.59,20250306,1180,11.86,20250409,2975,-55.63,20240828,1104,19.57,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1322,71,2,5.68,143710641,108091,121.16,1270,1369,1270,1626,876,1251,1329.54,2.70,0,-1148,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,328,19.16,2.71,12,0.44,69.00,487.00,2975,20240828,-55.56,1104,20241209,19.75,1460,-9.45,20250306,1180,12.03,20250409,2975,-55.56,20240828,1104,19.75,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250414,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,34,2,2.72,1892477,1478,1.66,1270,1292,1270,1626,876,1251,1280.63,2.70,0,-893,1344,1297,1266,1219,1188,1282,1204,124,375,500,820,1,1,24822362,319,18.62,2.64,12,0.01,69.00,487.00,2975,20240828,-56.81,1104,20241209,16.39,1460,-11.99,20250306,1180,8.90,20250409,2975,-56.81,20240828,1104,16.39,20241209,0.64,Y,047080,500,124 억,,670926,N,N,1662,N,00,N
20250411,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1251,-28,5,-2.19,113716895,89205,245.43,1267,1313,1235,1662,896,1279,1274.78,2.70,0,997,1322,1300,1257,1235,1192,1311,1246,124,383,500,840,1,1,24822362,311,18.13,2.57,12,0.36,69.00,487.00,2975,20240828,-57.95,1104,20241209,13.32,1460,-14.32,20250306,1180,6.02,20250409,2975,-57.95,20240828,1104,13.32,20241209,0.64,Y,047080,500,124 억,,669803,N,N,1662,N,00,N
20250411,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,-3,5,-0.23,106173820,83211,228.93,1267,1313,1235,1662,896,1279,1275.96,2.70,0,930,1322,1300,1257,1235,1192,1311,1246,124,383,500,840,1,1,24822362,317,18.49,2.62,12,0.34,69.00,487.00,2975,20240828,-57.11,1104,20241209,15.58,1460,-12.60,20250306,1180,8.14,20250409,2975,-57.11,20240828,1104,15.58,20241209,0.64,Y,047080,500,124 억,,669803,N,N,446,N,00,N
20250411,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,1,2,0.08,103249239,80918,222.63,1267,1313,1235,1662,896,1279,1275.97,2.70,0,1585,1322,1300,1257,1235,1192,1311,1246,124,383,500,840,1,1,24822362,318,18.55,2.63,12,0.33,69.00,487.00,2975,20240828,-56.97,1104,20241209,15.94,1460,-12.33,20250306,1180,8.47,20250409,2975,-56.97,20240828,1104,15.94,20241209,0.64,Y,047080,500,124 억,,669803,N,N,446,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 160458 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 58 2 4.64 269341862 204081 228.76 1270 1369 1270 1626 876 1251 1319.81 2.70 0 -3138 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 325 18.97 2.69 12 0.82 69.00 487.00 2975 20240828 -56.00 1104 20241209 18.57 1460 -10.34 20250306 1180 10.93 20250409 2975 -56.00 20240828 1104 18.57 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
3 20250414 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 1303 52 2 4.16 246921381 186874 209.47 1270 1369 1270 1626 876 1251 1321.33 2.70 0 236 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 323 18.88 2.68 12 0.75 69.00 487.00 2975 20240828 -56.20 1104 20241209 18.03 1460 -10.75 20250306 1180 10.42 20250409 2975 -56.20 20240828 1104 18.03 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
4 20250414 140501 57 100.00 KOSDAQ IT 서비스 N N N N N 1305 54 2 4.32 227358937 171837 192.62 1270 1369 1270 1626 876 1251 1323.11 2.70 0 -2691 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 324 18.91 2.68 12 0.69 69.00 487.00 2975 20240828 -56.13 1104 20241209 18.21 1460 -10.62 20250306 1180 10.59 20250409 2975 -56.13 20240828 1104 18.21 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
5 20250414 130501 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 51 2 4.08 215656305 162833 182.52 1270 1369 1270 1626 876 1251 1324.41 2.70 0 -2808 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 323 18.87 2.67 12 0.66 69.00 487.00 2975 20240828 -56.24 1104 20241209 17.93 1460 -10.82 20250306 1180 10.34 20250409 2975 -56.24 20240828 1104 17.93 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
6 20250414 120502 57 100.00 KOSDAQ IT 서비스 N N N N N 1311 60 2 4.80 210934654 159213 178.47 1270 1369 1270 1626 876 1251 1324.86 2.70 0 -3375 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 325 19.00 2.69 12 0.64 69.00 487.00 2975 20240828 -55.93 1104 20241209 18.75 1460 -10.21 20250306 1180 11.10 20250409 2975 -55.93 20240828 1104 18.75 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
7 20250414 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 69 2 5.52 206776991 156057 174.93 1270 1369 1270 1626 876 1251 1325.01 2.70 0 -3397 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 328 19.13 2.71 12 0.63 69.00 487.00 2975 20240828 -55.63 1104 20241209 19.57 1460 -9.59 20250306 1180 11.86 20250409 2975 -55.63 20240828 1104 19.57 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
8 20250414 100501 57 100.00 KOSDAQ IT 서비스 N N N N N 1322 71 2 5.68 143710641 108091 121.16 1270 1369 1270 1626 876 1251 1329.54 2.70 0 -1148 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 328 19.16 2.71 12 0.44 69.00 487.00 2975 20240828 -55.56 1104 20241209 19.75 1460 -9.45 20250306 1180 12.03 20250409 2975 -55.56 20240828 1104 19.75 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
9 20250414 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 34 2 2.72 1892477 1478 1.66 1270 1292 1270 1626 876 1251 1280.63 2.70 0 -893 1344 1297 1266 1219 1188 1282 1204 124 375 500 820 1 1 24822362 319 18.62 2.64 12 0.01 69.00 487.00 2975 20240828 -56.81 1104 20241209 16.39 1460 -11.99 20250306 1180 8.90 20250409 2975 -56.81 20240828 1104 16.39 20241209 0.64 Y 047080 500 124 억 670926 N N 1662 N 00 N
10 20250411 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 1251 -28 5 -2.19 113716895 89205 245.43 1267 1313 1235 1662 896 1279 1274.78 2.70 0 997 1322 1300 1257 1235 1192 1311 1246 124 383 500 840 1 1 24822362 311 18.13 2.57 12 0.36 69.00 487.00 2975 20240828 -57.95 1104 20241209 13.32 1460 -14.32 20250306 1180 6.02 20250409 2975 -57.95 20240828 1104 13.32 20241209 0.64 Y 047080 500 124 억 669803 N N 1662 N 00 N
11 20250411 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 1276 -3 5 -0.23 106173820 83211 228.93 1267 1313 1235 1662 896 1279 1275.96 2.70 0 930 1322 1300 1257 1235 1192 1311 1246 124 383 500 840 1 1 24822362 317 18.49 2.62 12 0.34 69.00 487.00 2975 20240828 -57.11 1104 20241209 15.58 1460 -12.60 20250306 1180 8.14 20250409 2975 -57.11 20240828 1104 15.58 20241209 0.64 Y 047080 500 124 억 669803 N N 446 N 00 N
12 20250411 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 1 2 0.08 103249239 80918 222.63 1267 1313 1235 1662 896 1279 1275.97 2.70 0 1585 1322 1300 1257 1235 1192 1311 1246 124 383 500 840 1 1 24822362 318 18.55 2.63 12 0.33 69.00 487.00 2975 20240828 -56.97 1104 20241209 15.94 1460 -12.33 20250306 1180 8.47 20250409 2975 -56.97 20240828 1104 15.94 20241209 0.64 Y 047080 500 124 억 669803 N N 446 N 00 N