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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067000/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
20250429,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,117,2,7.41,604265477,364025,1085.86,1562,1712,1562,2050,1106,1579,1659.55,1.90,0,85962,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1186,-21.47,1.24,12,0.52,-79.00,1366.00,2630,20240510,-35.51,1300,20241115,30.46,1759,-3.58,20250411,1361,24.61,20250409,2630,-35.51,20240510,1300,30.46,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,485,N,00,N
20250429,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,119,2,7.54,467832382,283745,846.39,1562,1699,1562,2050,1106,1579,1648.90,1.90,0,66341,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1187,-21.49,1.24,12,0.41,-79.00,1366.00,2630,20240510,-35.44,1300,20241115,30.62,1759,-3.47,20250411,1361,24.76,20250409,2630,-35.44,20240510,1300,30.62,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,140618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,76,2,4.81,274517957,168715,503.27,1562,1660,1562,2050,1106,1579,1627.25,1.90,0,54301,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1157,-20.95,1.21,12,0.24,-79.00,1366.00,2630,20240510,-37.07,1300,20241115,27.31,1759,-5.91,20250411,1361,21.60,20250409,2630,-37.07,20240510,1300,27.31,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1617,38,2,2.41,131619764,81577,243.34,1562,1642,1562,2050,1106,1579,1613.65,1.90,0,28497,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1130,-20.47,1.18,12,0.12,-79.00,1366.00,2630,20240510,-38.52,1300,20241115,24.38,1759,-8.07,20250411,1361,18.81,20250409,2630,-38.52,20240510,1300,24.38,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1620,41,2,2.60,113563610,70406,210.02,1562,1642,1562,2050,1106,1579,1613.23,1.90,0,27866,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1132,-20.51,1.19,12,0.10,-79.00,1366.00,2630,20240510,-38.40,1300,20241115,24.62,1759,-7.90,20250411,1361,19.03,20250409,2630,-38.40,20240510,1300,24.62,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,50,2,3.17,81371821,50624,151.01,1562,1637,1562,2050,1106,1579,1607.66,1.90,0,26583,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1139,-20.62,1.19,12,0.07,-79.00,1366.00,2630,20240510,-38.06,1300,20241115,25.31,1759,-7.39,20250411,1361,19.69,20250409,2630,-38.06,20240510,1300,25.31,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,100620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,28,2,1.77,40589060,25400,75.77,1562,1612,1562,2050,1106,1579,1598.38,1.90,0,11127,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1123,-20.34,1.18,12,0.04,-79.00,1366.00,2630,20240510,-38.90,1300,20241115,23.62,1759,-8.64,20250411,1361,18.07,20250409,2630,-38.90,20240510,1300,23.62,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250429,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1587,8,2,0.51,5936093,3764,11.23,1562,1589,1562,2050,1106,1579,1576.77,1.90,0,1047,1623,1600,1584,1561,1545,1593,1554,354,471,500,1130,1,1,69903446,1109,-20.09,1.16,12,0.01,-79.00,1366.00,2630,20240510,-39.66,1300,20241115,22.08,1759,-9.78,20250411,1361,16.61,20250409,2630,-39.66,20240510,1300,22.08,20241115,1.77,Y,067000,500,353 억,,1328460,N,N,330,N,00,N
20250428,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,-21,5,-1.31,52653857,33300,58.88,1607,1607,1568,2080,1120,1600,1581.20,1.91,0,-6432,1636,1617,1597,1578,1558,1608,1569,354,480,500,1150,1,1,69903446,1104,-19.99,1.16,12,0.05,-79.00,1366.00,2630,20240510,-39.96,1300,20241115,21.46,1759,-10.23,20250411,1361,16.02,20250409,2630,-39.96,20240510,1300,21.46,20241115,1.76,Y,067000,500,353 억,,1337041,N,N,330,N,00,N
20250428,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1572,-28,5,-1.75,51316725,32451,57.38,1607,1607,1568,2080,1120,1600,1581.36,1.91,0,-5936,1636,1617,1597,1578,1558,1608,1569,354,480,500,1150,1,1,69903446,1099,-19.90,1.15,12,0.05,-79.00,1366.00,2630,20240510,-40.23,1300,20241115,20.92,1759,-10.63,20250411,1361,15.50,20250409,2630,-40.23,20240510,1300,20.92,20241115,1.76,Y,067000,500,353 억,,1337041,N,N,420,N,00,N
20250428,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,-21,5,-1.31,36199271,22832,40.37,1607,1607,1576,2080,1120,1600,1585.46,1.91,0,-1751,1636,1617,1597,1578,1558,1608,1569,354,480,500,1150,1,1,69903446,1104,-19.99,1.16,12,0.03,-79.00,1366.00,2630,20240510,-39.96,1300,20241115,21.46,1759,-10.23,20250411,1361,16.02,20250409,2630,-39.96,20240510,1300,21.46,20241115,1.76,Y,067000,500,353 억,,1337041,N,N,420,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 20250429 160614 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 117 2 7.41 604265477 364025 1085.86 1562 1712 1562 2050 1106 1579 1659.55 1.90 0 85962 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1186 -21.47 1.24 12 0.52 -79.00 1366.00 2630 20240510 -35.51 1300 20241115 30.46 1759 -3.58 20250411 1361 24.61 20250409 2630 -35.51 20240510 1300 30.46 20241115 1.77 Y 067000 500 353 억 1328460 N N 485 N 00 N
3 20250429 150617 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 119 2 7.54 467832382 283745 846.39 1562 1699 1562 2050 1106 1579 1648.90 1.90 0 66341 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1187 -21.49 1.24 12 0.41 -79.00 1366.00 2630 20240510 -35.44 1300 20241115 30.62 1759 -3.47 20250411 1361 24.76 20250409 2630 -35.44 20240510 1300 30.62 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
4 20250429 140618 57 100.00 KOSDAQ IT 서비스 N N N N N 1655 76 2 4.81 274517957 168715 503.27 1562 1660 1562 2050 1106 1579 1627.25 1.90 0 54301 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1157 -20.95 1.21 12 0.24 -79.00 1366.00 2630 20240510 -37.07 1300 20241115 27.31 1759 -5.91 20250411 1361 21.60 20250409 2630 -37.07 20240510 1300 27.31 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
5 20250429 130619 57 100.00 KOSDAQ IT 서비스 N N N N N 1617 38 2 2.41 131619764 81577 243.34 1562 1642 1562 2050 1106 1579 1613.65 1.90 0 28497 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1130 -20.47 1.18 12 0.12 -79.00 1366.00 2630 20240510 -38.52 1300 20241115 24.38 1759 -8.07 20250411 1361 18.81 20250409 2630 -38.52 20240510 1300 24.38 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
6 20250429 120619 57 100.00 KOSDAQ IT 서비스 N N N N N 1620 41 2 2.60 113563610 70406 210.02 1562 1642 1562 2050 1106 1579 1613.23 1.90 0 27866 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1132 -20.51 1.19 12 0.10 -79.00 1366.00 2630 20240510 -38.40 1300 20241115 24.62 1759 -7.90 20250411 1361 19.03 20250409 2630 -38.40 20240510 1300 24.62 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
7 20250429 110619 57 100.00 KOSDAQ IT 서비스 N N N N N 1629 50 2 3.17 81371821 50624 151.01 1562 1637 1562 2050 1106 1579 1607.66 1.90 0 26583 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1139 -20.62 1.19 12 0.07 -79.00 1366.00 2630 20240510 -38.06 1300 20241115 25.31 1759 -7.39 20250411 1361 19.69 20250409 2630 -38.06 20240510 1300 25.31 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
8 20250429 100620 57 100.00 KOSDAQ IT 서비스 N N N N N 1607 28 2 1.77 40589060 25400 75.77 1562 1612 1562 2050 1106 1579 1598.38 1.90 0 11127 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1123 -20.34 1.18 12 0.04 -79.00 1366.00 2630 20240510 -38.90 1300 20241115 23.62 1759 -8.64 20250411 1361 18.07 20250409 2630 -38.90 20240510 1300 23.62 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
9 20250429 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 1587 8 2 0.51 5936093 3764 11.23 1562 1589 1562 2050 1106 1579 1576.77 1.90 0 1047 1623 1600 1584 1561 1545 1593 1554 354 471 500 1130 1 1 69903446 1109 -20.09 1.16 12 0.01 -79.00 1366.00 2630 20240510 -39.66 1300 20241115 22.08 1759 -9.78 20250411 1361 16.61 20250409 2630 -39.66 20240510 1300 22.08 20241115 1.77 Y 067000 500 353 억 1328460 N N 330 N 00 N
10 20250428 160614 57 100.00 KOSDAQ IT 서비스 N N N N N 1579 -21 5 -1.31 52653857 33300 58.88 1607 1607 1568 2080 1120 1600 1581.20 1.91 0 -6432 1636 1617 1597 1578 1558 1608 1569 354 480 500 1150 1 1 69903446 1104 -19.99 1.16 12 0.05 -79.00 1366.00 2630 20240510 -39.96 1300 20241115 21.46 1759 -10.23 20250411 1361 16.02 20250409 2630 -39.96 20240510 1300 21.46 20241115 1.76 Y 067000 500 353 억 1337041 N N 330 N 00 N
11 20250428 150617 57 100.00 KOSDAQ IT 서비스 N N N N N 1572 -28 5 -1.75 51316725 32451 57.38 1607 1607 1568 2080 1120 1600 1581.36 1.91 0 -5936 1636 1617 1597 1578 1558 1608 1569 354 480 500 1150 1 1 69903446 1099 -19.90 1.15 12 0.05 -79.00 1366.00 2630 20240510 -40.23 1300 20241115 20.92 1759 -10.63 20250411 1361 15.50 20250409 2630 -40.23 20240510 1300 20.92 20241115 1.76 Y 067000 500 353 억 1337041 N N 420 N 00 N
12 20250428 140617 57 100.00 KOSDAQ IT 서비스 N N N N N 1579 -21 5 -1.31 36199271 22832 40.37 1607 1607 1576 2080 1120 1600 1585.46 1.91 0 -1751 1636 1617 1597 1578 1558 1608 1569 354 480 500 1150 1 1 69903446 1104 -19.99 1.16 12 0.03 -79.00 1366.00 2630 20240510 -39.96 1300 20241115 21.46 1759 -10.23 20250411 1361 16.02 20250409 2630 -39.96 20240510 1300 21.46 20241115 1.76 Y 067000 500 353 억 1337041 N N 420 N 00 N