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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067010/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
20250407,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,150,2,4.79,1345444389,422403,93.55,3110,3325,3040,4065,2195,3130,3185.19,1.81,0,35876,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,403,15.33,0.71,03,3.44,214.00,4620.00,3710,20240327,-11.59,2650,20250401,23.77,3495,-6.15,20250403,2650,23.77,20250401,3600,-8.89,20240524,2650,23.77,20250401,1.10,Y,067010,500,68 억,,222852,N,N,198,N,00,N
20250407,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,40,2,1.28,1313140989,412319,91.32,3110,3325,3040,4065,2195,3130,3184.78,1.81,0,35767,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,390,14.81,0.69,03,3.35,214.00,4620.00,3710,20240327,-14.56,2650,20250401,19.62,3495,-9.30,20250403,2650,19.62,20250401,3600,-11.94,20240524,2650,19.62,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,50,2,1.60,1149069659,359835,79.69,3110,3325,3040,4065,2195,3130,3193.33,1.81,0,33361,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,391,14.86,0.69,03,2.93,214.00,4620.00,3710,20240327,-14.29,2650,20250401,20.00,3495,-9.01,20250403,2650,20.00,20250401,3600,-11.67,20240524,2650,20.00,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,95,2,3.04,1021669965,319885,70.85,3110,3325,3040,4065,2195,3130,3193.88,1.81,0,27209,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,396,15.07,0.70,03,2.60,214.00,4620.00,3710,20240327,-13.07,2650,20250401,21.70,3495,-7.73,20250403,2650,21.70,20250401,3600,-10.42,20240524,2650,21.70,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,130,2,4.15,910845870,285628,63.26,3110,3325,3040,4065,2195,3130,3188.93,1.81,0,22958,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,401,15.23,0.71,03,2.32,214.00,4620.00,3710,20240327,-12.13,2650,20250401,23.02,3495,-6.72,20250403,2650,23.02,20250401,3600,-9.44,20240524,2650,23.02,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,110545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,130,2,4.15,719238770,227183,50.31,3110,3280,3040,4065,2195,3130,3165.91,1.81,0,19973,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,401,15.23,0.71,03,1.85,214.00,4620.00,3710,20240327,-12.13,2650,20250401,23.02,3495,-6.72,20250403,2650,23.02,20250401,3600,-9.44,20240524,2650,23.02,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,35,2,1.12,490984012,156298,34.62,3110,3250,3040,4065,2195,3130,3141.34,1.81,0,15167,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,389,14.79,0.69,03,1.27,214.00,4620.00,3710,20240327,-14.69,2650,20250401,19.43,3495,-9.44,20250403,2650,19.43,20250401,3600,-12.08,20240524,2650,19.43,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250407,090545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-85,5,-2.72,45683520,14913,3.30,3110,3110,3040,4065,2195,3130,3063.11,1.81,0,351,3360,3245,3040,2925,2720,3302,2982,68,935,500,2250,5,1,12294000,374,14.23,0.66,03,0.12,214.00,4620.00,3710,20240327,-17.92,2650,20250401,14.91,3495,-12.88,20250403,2650,14.91,20250401,3600,-15.42,20240524,2650,14.91,20250401,1.10,Y,067010,500,68 억,,222852,N,N,0,N,00,N
20250404,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,215,2,7.38,1353970425,451519,12.80,2895,3155,2835,3785,2045,2915,2998.60,1.74,0,8673,3715,3315,3095,2695,2475,3205,2585,68,870,500,2090,5,1,12294000,385,14.63,0.68,03,3.67,214.00,4620.00,3710,20240327,-15.63,2650,20250401,18.11,3495,-10.44,20250403,2650,18.11,20250401,3600,-13.06,20240524,2650,18.11,20250401,1.02,Y,067010,500,68 억,,213998,N,N,0,N,00,N
20250404,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,195,2,6.69,1250802409,418165,11.86,2895,3155,2835,3785,2045,2915,2991.19,1.74,0,9116,3715,3315,3095,2695,2475,3205,2585,68,870,500,2090,5,1,12294000,382,14.53,0.67,03,3.40,214.00,4620.00,3710,20240327,-16.17,2650,20250401,17.36,3495,-11.02,20250403,2650,17.36,20250401,3600,-13.61,20240524,2650,17.36,20250401,1.02,Y,067010,500,68 억,,213998,N,N,0,N,00,N
20250404,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,160,2,5.49,1085373207,365115,10.35,2895,3155,2835,3785,2045,2915,2972.70,1.74,0,7703,3715,3315,3095,2695,2475,3205,2585,68,870,500,2090,5,1,12294000,378,14.37,0.67,03,2.97,214.00,4620.00,3710,20240327,-17.12,2650,20250401,16.04,3495,-12.02,20250403,2650,16.04,20250401,3600,-14.58,20240524,2650,16.04,20250401,1.02,Y,067010,500,68 억,,213998,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 20250407 160543 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 150 2 4.79 1345444389 422403 93.55 3110 3325 3040 4065 2195 3130 3185.19 1.81 0 35876 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 403 15.33 0.71 03 3.44 214.00 4620.00 3710 20240327 -11.59 2650 20250401 23.77 3495 -6.15 20250403 2650 23.77 20250401 3600 -8.89 20240524 2650 23.77 20250401 1.10 Y 067010 500 68 억 222852 N N 198 N 00 N
3 20250407 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 40 2 1.28 1313140989 412319 91.32 3110 3325 3040 4065 2195 3130 3184.78 1.81 0 35767 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 390 14.81 0.69 03 3.35 214.00 4620.00 3710 20240327 -14.56 2650 20250401 19.62 3495 -9.30 20250403 2650 19.62 20250401 3600 -11.94 20240524 2650 19.62 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
4 20250407 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 50 2 1.60 1149069659 359835 79.69 3110 3325 3040 4065 2195 3130 3193.33 1.81 0 33361 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 391 14.86 0.69 03 2.93 214.00 4620.00 3710 20240327 -14.29 2650 20250401 20.00 3495 -9.01 20250403 2650 20.00 20250401 3600 -11.67 20240524 2650 20.00 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
5 20250407 130544 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 95 2 3.04 1021669965 319885 70.85 3110 3325 3040 4065 2195 3130 3193.88 1.81 0 27209 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 396 15.07 0.70 03 2.60 214.00 4620.00 3710 20240327 -13.07 2650 20250401 21.70 3495 -7.73 20250403 2650 21.70 20250401 3600 -10.42 20240524 2650 21.70 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
6 20250407 120544 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 130 2 4.15 910845870 285628 63.26 3110 3325 3040 4065 2195 3130 3188.93 1.81 0 22958 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 401 15.23 0.71 03 2.32 214.00 4620.00 3710 20240327 -12.13 2650 20250401 23.02 3495 -6.72 20250403 2650 23.02 20250401 3600 -9.44 20240524 2650 23.02 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
7 20250407 110545 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 130 2 4.15 719238770 227183 50.31 3110 3280 3040 4065 2195 3130 3165.91 1.81 0 19973 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 401 15.23 0.71 03 1.85 214.00 4620.00 3710 20240327 -12.13 2650 20250401 23.02 3495 -6.72 20250403 2650 23.02 20250401 3600 -9.44 20240524 2650 23.02 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
8 20250407 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 35 2 1.12 490984012 156298 34.62 3110 3250 3040 4065 2195 3130 3141.34 1.81 0 15167 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 389 14.79 0.69 03 1.27 214.00 4620.00 3710 20240327 -14.69 2650 20250401 19.43 3495 -9.44 20250403 2650 19.43 20250401 3600 -12.08 20240524 2650 19.43 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
9 20250407 090545 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 -85 5 -2.72 45683520 14913 3.30 3110 3110 3040 4065 2195 3130 3063.11 1.81 0 351 3360 3245 3040 2925 2720 3302 2982 68 935 500 2250 5 1 12294000 374 14.23 0.66 03 0.12 214.00 4620.00 3710 20240327 -17.92 2650 20250401 14.91 3495 -12.88 20250403 2650 14.91 20250401 3600 -15.42 20240524 2650 14.91 20250401 1.10 Y 067010 500 68 억 222852 N N 0 N 00 N
10 20250404 160543 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 215 2 7.38 1353970425 451519 12.80 2895 3155 2835 3785 2045 2915 2998.60 1.74 0 8673 3715 3315 3095 2695 2475 3205 2585 68 870 500 2090 5 1 12294000 385 14.63 0.68 03 3.67 214.00 4620.00 3710 20240327 -15.63 2650 20250401 18.11 3495 -10.44 20250403 2650 18.11 20250401 3600 -13.06 20240524 2650 18.11 20250401 1.02 Y 067010 500 68 억 213998 N N 0 N 00 N
11 20250404 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 195 2 6.69 1250802409 418165 11.86 2895 3155 2835 3785 2045 2915 2991.19 1.74 0 9116 3715 3315 3095 2695 2475 3205 2585 68 870 500 2090 5 1 12294000 382 14.53 0.67 03 3.40 214.00 4620.00 3710 20240327 -16.17 2650 20250401 17.36 3495 -11.02 20250403 2650 17.36 20250401 3600 -13.61 20240524 2650 17.36 20250401 1.02 Y 067010 500 68 억 213998 N N 0 N 00 N
12 20250404 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 160 2 5.49 1085373207 365115 10.35 2895 3155 2835 3785 2045 2915 2972.70 1.74 0 7703 3715 3315 3095 2695 2475 3205 2585 68 870 500 2090 5 1 12294000 378 14.37 0.67 03 2.97 214.00 4620.00 3710 20240327 -17.12 2650 20250401 16.04 3495 -12.02 20250403 2650 16.04 20250401 3600 -14.58 20240524 2650 16.04 20250401 1.02 Y 067010 500 68 억 213998 N N 0 N 00 N