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
047560/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
20250414,160459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23200,1750,2,8.16,77113464400,3099678,151.58,24400,26000,23100,27850,15050,21450,24878.15,1.27,0,24478,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2696,-23.02,3.38,12,26.67,-1008.00,6865.00,31500,20240509,-26.35,11220,20240805,106.77,27250,-14.86,20250205,15440,50.26,20250407,31500,-26.35,20240509,11220,106.77,20240805,6.32,Y,047560,500,58 억,,147801,N,N,32173,N,00,N
20250414,150502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23550,2100,2,9.79,74620727575,2992594,146.35,24400,26000,23350,27850,15050,21450,24935.13,1.27,0,12345,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2737,-23.36,3.43,12,25.75,-1008.00,6865.00,31500,20240509,-25.24,11220,20240805,109.89,27250,-13.58,20250205,15440,52.53,20250407,31500,-25.24,20240509,11220,109.89,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,140502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23650,2200,2,10.26,72181023575,2889180,141.29,24400,26000,23400,27850,15050,21450,24983.22,1.27,0,11715,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2748,-23.46,3.45,12,24.86,-1008.00,6865.00,31500,20240509,-24.92,11220,20240805,110.78,27250,-13.21,20250205,15440,53.17,20250407,31500,-24.92,20240509,11220,110.78,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,130502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,2400,2,11.19,67632339725,2698756,131.98,24400,26000,23850,27850,15050,21450,25060.56,1.27,0,3844,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2772,-23.66,3.47,12,23.22,-1008.00,6865.00,31500,20240509,-24.29,11220,20240805,112.57,27250,-12.48,20250205,15440,54.47,20250407,31500,-24.29,20240509,11220,112.57,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,120503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24700,3250,2,15.15,63483212825,2527997,123.63,24400,26000,24300,27850,15050,21450,25112.06,1.27,0,7458,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2870,-24.50,3.60,12,21.75,-1008.00,6865.00,31500,20240509,-21.59,11220,20240805,120.14,27250,-9.36,20250205,15440,59.97,20250407,31500,-21.59,20240509,11220,120.14,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,110500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24650,3200,2,14.92,60425285550,2404424,117.58,24400,26000,24300,27850,15050,21450,25130.88,1.27,0,6153,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2865,-24.45,3.59,12,20.69,-1008.00,6865.00,31500,20240509,-21.75,11220,20240805,119.70,27250,-9.54,20250205,15440,59.65,20250407,31500,-21.75,20240509,11220,119.70,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,100502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,3400,2,15.85,42014426550,1675407,81.93,24400,26000,24300,27850,15050,21450,25077.15,1.27,0,-9226,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2888,-24.65,3.62,12,14.42,-1008.00,6865.00,31500,20240509,-21.11,11220,20240805,121.48,27250,-8.81,20250205,15440,60.95,20250407,31500,-21.11,20240509,11220,121.48,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250414,090502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24950,3500,2,16.32,6740204675,272168,13.31,24400,25200,24300,27850,15050,21450,24764.88,1.27,0,-11381,24216,22832,21866,20482,19516,23525,21175,58,6400,500,15010,50,1,11621192,2899,-24.75,3.63,12,2.34,-1008.00,6865.00,31500,20240509,-20.79,11220,20240805,122.37,27250,-8.44,20250205,15440,61.59,20250407,31500,-20.79,20240509,11220,122.37,20240805,6.32,Y,047560,500,58 억,,147801,N,N,30797,N,00,N
20250411,160457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,1300,2,6.45,45447495550,2044873,517.22,21150,23250,20900,26150,14150,20150,22225.35,1.21,0,249,21063,20606,20243,19786,19423,20425,19605,58,6000,500,14100,50,1,11621192,2493,-21.28,3.12,12,17.60,-1008.00,6865.00,31500,20240509,-31.90,11220,20240805,91.18,27250,-21.28,20250205,15440,38.92,20250407,31500,-31.90,20240509,11220,91.18,20240805,6.07,Y,047560,500,58 억,,140234,N,N,30797,N,00,N
20250411,150500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21300,1150,2,5.71,44863563250,2017567,510.32,21150,23250,20900,26150,14150,20150,22236.47,1.21,0,-3777,21063,20606,20243,19786,19423,20425,19605,58,6000,500,14100,50,1,11621192,2475,-21.13,3.10,12,17.36,-1008.00,6865.00,31500,20240509,-32.38,11220,20240805,89.84,27250,-21.83,20250205,15440,37.95,20250407,31500,-32.38,20240509,11220,89.84,20240805,6.07,Y,047560,500,58 억,,140234,N,N,5040,N,00,N
20250411,140500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21300,1150,2,5.71,43870500875,1970998,498.54,21150,23250,20900,26150,14150,20150,22258.01,1.21,0,-7340,21063,20606,20243,19786,19423,20425,19605,58,6000,500,14100,50,1,11621192,2475,-21.13,3.10,12,16.96,-1008.00,6865.00,31500,20240509,-32.38,11220,20240805,89.84,27250,-21.83,20250205,15440,37.95,20250407,31500,-32.38,20240509,11220,89.84,20240805,6.07,Y,047560,500,58 억,,140234,N,N,5040,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 160459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23200 1750 2 8.16 77113464400 3099678 151.58 24400 26000 23100 27850 15050 21450 24878.15 1.27 0 24478 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2696 -23.02 3.38 12 26.67 -1008.00 6865.00 31500 20240509 -26.35 11220 20240805 106.77 27250 -14.86 20250205 15440 50.26 20250407 31500 -26.35 20240509 11220 106.77 20240805 6.32 Y 047560 500 58 억 147801 N N 32173 N 00 N
3 20250414 150502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23550 2100 2 9.79 74620727575 2992594 146.35 24400 26000 23350 27850 15050 21450 24935.13 1.27 0 12345 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2737 -23.36 3.43 12 25.75 -1008.00 6865.00 31500 20240509 -25.24 11220 20240805 109.89 27250 -13.58 20250205 15440 52.53 20250407 31500 -25.24 20240509 11220 109.89 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
4 20250414 140502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23650 2200 2 10.26 72181023575 2889180 141.29 24400 26000 23400 27850 15050 21450 24983.22 1.27 0 11715 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2748 -23.46 3.45 12 24.86 -1008.00 6865.00 31500 20240509 -24.92 11220 20240805 110.78 27250 -13.21 20250205 15440 53.17 20250407 31500 -24.92 20240509 11220 110.78 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
5 20250414 130502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23850 2400 2 11.19 67632339725 2698756 131.98 24400 26000 23850 27850 15050 21450 25060.56 1.27 0 3844 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2772 -23.66 3.47 12 23.22 -1008.00 6865.00 31500 20240509 -24.29 11220 20240805 112.57 27250 -12.48 20250205 15440 54.47 20250407 31500 -24.29 20240509 11220 112.57 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
6 20250414 120503 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24700 3250 2 15.15 63483212825 2527997 123.63 24400 26000 24300 27850 15050 21450 25112.06 1.27 0 7458 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2870 -24.50 3.60 12 21.75 -1008.00 6865.00 31500 20240509 -21.59 11220 20240805 120.14 27250 -9.36 20250205 15440 59.97 20250407 31500 -21.59 20240509 11220 120.14 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
7 20250414 110500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24650 3200 2 14.92 60425285550 2404424 117.58 24400 26000 24300 27850 15050 21450 25130.88 1.27 0 6153 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2865 -24.45 3.59 12 20.69 -1008.00 6865.00 31500 20240509 -21.75 11220 20240805 119.70 27250 -9.54 20250205 15440 59.65 20250407 31500 -21.75 20240509 11220 119.70 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
8 20250414 100502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24850 3400 2 15.85 42014426550 1675407 81.93 24400 26000 24300 27850 15050 21450 25077.15 1.27 0 -9226 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2888 -24.65 3.62 12 14.42 -1008.00 6865.00 31500 20240509 -21.11 11220 20240805 121.48 27250 -8.81 20250205 15440 60.95 20250407 31500 -21.11 20240509 11220 121.48 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
9 20250414 090502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24950 3500 2 16.32 6740204675 272168 13.31 24400 25200 24300 27850 15050 21450 24764.88 1.27 0 -11381 24216 22832 21866 20482 19516 23525 21175 58 6400 500 15010 50 1 11621192 2899 -24.75 3.63 12 2.34 -1008.00 6865.00 31500 20240509 -20.79 11220 20240805 122.37 27250 -8.44 20250205 15440 61.59 20250407 31500 -20.79 20240509 11220 122.37 20240805 6.32 Y 047560 500 58 억 147801 N N 30797 N 00 N
10 20250411 160457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21450 1300 2 6.45 45447495550 2044873 517.22 21150 23250 20900 26150 14150 20150 22225.35 1.21 0 249 21063 20606 20243 19786 19423 20425 19605 58 6000 500 14100 50 1 11621192 2493 -21.28 3.12 12 17.60 -1008.00 6865.00 31500 20240509 -31.90 11220 20240805 91.18 27250 -21.28 20250205 15440 38.92 20250407 31500 -31.90 20240509 11220 91.18 20240805 6.07 Y 047560 500 58 억 140234 N N 30797 N 00 N
11 20250411 150500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21300 1150 2 5.71 44863563250 2017567 510.32 21150 23250 20900 26150 14150 20150 22236.47 1.21 0 -3777 21063 20606 20243 19786 19423 20425 19605 58 6000 500 14100 50 1 11621192 2475 -21.13 3.10 12 17.36 -1008.00 6865.00 31500 20240509 -32.38 11220 20240805 89.84 27250 -21.83 20250205 15440 37.95 20250407 31500 -32.38 20240509 11220 89.84 20240805 6.07 Y 047560 500 58 억 140234 N N 5040 N 00 N
12 20250411 140500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21300 1150 2 5.71 43870500875 1970998 498.54 21150 23250 20900 26150 14150 20150 22258.01 1.21 0 -7340 21063 20606 20243 19786 19423 20425 19605 58 6000 500 14100 50 1 11621192 2475 -21.13 3.10 12 16.96 -1008.00 6865.00 31500 20240509 -32.38 11220 20240805 89.84 27250 -21.83 20250205 15440 37.95 20250407 31500 -32.38 20240509 11220 89.84 20240805 6.07 Y 047560 500 58 억 140234 N N 5040 N 00 N