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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
067010/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160536,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2740,-20,5,-0.72,38862320,14337,78.80,2650,2760,2650,3585,1935,2760,2710.63,1.73,0,807,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,337,12.80,0.59,03,0.12,214.00,4620.00,3710,20240327,-26.15,2650,20250401,3.40,3390,-19.17,20250210,2650,3.40,20250401,3605,-23.99,20240401,2650,3.40,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,150535,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2740,-20,5,-0.72,37317700,13772,75.69,2650,2760,2650,3585,1935,2760,2709.68,1.73,0,910,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,337,12.80,0.59,03,0.11,214.00,4620.00,3710,20240327,-26.15,2650,20250401,3.40,3390,-19.17,20250210,2650,3.40,20250401,3605,-23.99,20240401,2650,3.40,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,140535,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2745,-15,5,-0.54,33179775,12263,67.40,2650,2760,2650,3585,1935,2760,2705.68,1.73,0,532,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,337,12.83,0.59,03,0.10,214.00,4620.00,3710,20240327,-26.01,2650,20250401,3.58,3390,-19.03,20250210,2650,3.58,20250401,3605,-23.86,20240401,2650,3.58,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,130535,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2745,-15,5,-0.54,28284805,10477,57.58,2650,2760,2650,3585,1935,2760,2699.70,1.73,0,575,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,337,12.83,0.59,03,0.09,214.00,4620.00,3710,20240327,-26.01,2650,20250401,3.58,3390,-19.03,20250210,2650,3.58,20250401,3605,-23.86,20240401,2650,3.58,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,120536,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2735,-25,5,-0.91,24684685,9160,50.34,2650,2760,2650,3585,1935,2760,2694.83,1.73,0,463,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,336,12.78,0.59,03,0.07,214.00,4620.00,3710,20240327,-26.28,2650,20250401,3.21,3390,-19.32,20250210,2650,3.21,20250401,3605,-24.13,20240401,2650,3.21,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,110532,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2700,-60,5,-2.17,19271445,7168,39.40,2650,2760,2650,3585,1935,2760,2688.54,1.73,0,836,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,332,12.62,0.58,03,0.06,214.00,4620.00,3710,20240327,-27.22,2650,20250401,1.89,3390,-20.35,20250210,2650,1.89,20250401,3605,-25.10,20240401,2650,1.89,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,100528,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2720,-40,5,-1.45,7205640,2689,14.78,2650,2760,2650,3585,1935,2760,2679.67,1.73,0,484,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,334,12.71,0.59,03,0.02,214.00,4620.00,3710,20240327,-26.68,2650,20250401,2.64,3390,-19.76,20250210,2650,2.64,20250401,3605,-24.55,20240401,2650,2.64,20250401,1.04,Y,067010,500,68 억,,212730,N,N,0,N,00,N
20250401,090528,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2720,-40,5,-1.45,6637495,2480,13.63,2650,2760,2650,3585,1935,2760,2676.41,1.73,0,508,2810,2785,2740,2715,2670,2762,2692,68,825,500,1980,5,1,12294000,334,12.71,0.59,03,0.02,214.00,4620.00,3710,20240327,-26.68,2650,20250401,2.64,3390,-19.76,20250210,2650,2.64,20250401,3605,-24.55,20240401,2650,2.64,20250401,1.04,Y,067010,500,68 억,,212730,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 20250401 160536 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2740 -20 5 -0.72 38862320 14337 78.80 2650 2760 2650 3585 1935 2760 2710.63 1.73 0 807 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 337 12.80 0.59 03 0.12 214.00 4620.00 3710 20240327 -26.15 2650 20250401 3.40 3390 -19.17 20250210 2650 3.40 20250401 3605 -23.99 20240401 2650 3.40 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
3 20250401 150535 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2740 -20 5 -0.72 37317700 13772 75.69 2650 2760 2650 3585 1935 2760 2709.68 1.73 0 910 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 337 12.80 0.59 03 0.11 214.00 4620.00 3710 20240327 -26.15 2650 20250401 3.40 3390 -19.17 20250210 2650 3.40 20250401 3605 -23.99 20240401 2650 3.40 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
4 20250401 140535 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2745 -15 5 -0.54 33179775 12263 67.40 2650 2760 2650 3585 1935 2760 2705.68 1.73 0 532 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 337 12.83 0.59 03 0.10 214.00 4620.00 3710 20240327 -26.01 2650 20250401 3.58 3390 -19.03 20250210 2650 3.58 20250401 3605 -23.86 20240401 2650 3.58 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
5 20250401 130535 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2745 -15 5 -0.54 28284805 10477 57.58 2650 2760 2650 3585 1935 2760 2699.70 1.73 0 575 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 337 12.83 0.59 03 0.09 214.00 4620.00 3710 20240327 -26.01 2650 20250401 3.58 3390 -19.03 20250210 2650 3.58 20250401 3605 -23.86 20240401 2650 3.58 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
6 20250401 120536 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2735 -25 5 -0.91 24684685 9160 50.34 2650 2760 2650 3585 1935 2760 2694.83 1.73 0 463 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 336 12.78 0.59 03 0.07 214.00 4620.00 3710 20240327 -26.28 2650 20250401 3.21 3390 -19.32 20250210 2650 3.21 20250401 3605 -24.13 20240401 2650 3.21 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
7 20250401 110532 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2700 -60 5 -2.17 19271445 7168 39.40 2650 2760 2650 3585 1935 2760 2688.54 1.73 0 836 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 332 12.62 0.58 03 0.06 214.00 4620.00 3710 20240327 -27.22 2650 20250401 1.89 3390 -20.35 20250210 2650 1.89 20250401 3605 -25.10 20240401 2650 1.89 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
8 20250401 100528 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2720 -40 5 -1.45 7205640 2689 14.78 2650 2760 2650 3585 1935 2760 2679.67 1.73 0 484 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 334 12.71 0.59 03 0.02 214.00 4620.00 3710 20240327 -26.68 2650 20250401 2.64 3390 -19.76 20250210 2650 2.64 20250401 3605 -24.55 20240401 2650 2.64 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N
9 20250401 090528 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2720 -40 5 -1.45 6637495 2480 13.63 2650 2760 2650 3585 1935 2760 2676.41 1.73 0 508 2810 2785 2740 2715 2670 2762 2692 68 825 500 1980 5 1 12294000 334 12.71 0.59 03 0.02 214.00 4620.00 3710 20240327 -26.68 2650 20250401 2.64 3390 -19.76 20250210 2650 2.64 20250401 3605 -24.55 20240401 2650 2.64 20250401 1.04 Y 067010 500 68 억 212730 N N 0 N 00 N