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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-50,5,-1.54,185292100,58847,42.36,3220,3220,3120,4225,2275,3250,3148.66,1.90,0,-2767,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,393,14.95,0.69,03,0.48,214.00,4620.00,3605,20240401,-11.23,2650,20250401,20.75,3495,-8.44,20250403,2650,20.75,20250401,3600,-11.11,20240524,2650,20.75,20250401,1.74,Y,067010,500,68 억,,233388,N,N,3738,N,00,N
20250411,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-110,5,-3.38,168977080,53718,38.67,3220,3220,3120,4225,2275,3250,3145.63,1.90,0,-1921,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,386,14.67,0.68,03,0.44,214.00,4620.00,3605,20240401,-12.90,2650,20250401,18.49,3495,-10.16,20250403,2650,18.49,20250401,3600,-12.78,20240524,2650,18.49,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-115,5,-3.54,145675370,46299,33.33,3220,3220,3120,4225,2275,3250,3146.40,1.90,0,-1597,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,385,14.65,0.68,03,0.38,214.00,4620.00,3605,20240401,-13.04,2650,20250401,18.30,3495,-10.30,20250403,2650,18.30,20250401,3600,-12.92,20240524,2650,18.30,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-110,5,-3.38,129241215,41050,29.55,3220,3220,3120,4225,2275,3250,3148.39,1.90,0,-1751,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,386,14.67,0.68,03,0.33,214.00,4620.00,3605,20240401,-12.90,2650,20250401,18.49,3495,-10.16,20250403,2650,18.49,20250401,3600,-12.78,20240524,2650,18.49,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-115,5,-3.54,120810660,38371,27.62,3220,3220,3120,4225,2275,3250,3148.49,1.90,0,-657,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,385,14.65,0.68,03,0.31,214.00,4620.00,3605,20240401,-13.04,2650,20250401,18.30,3495,-10.30,20250403,2650,18.30,20250401,3600,-12.92,20240524,2650,18.30,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-115,5,-3.54,91892715,29135,20.97,3220,3220,3120,4225,2275,3250,3154.03,1.90,0,-18,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,385,14.65,0.68,03,0.24,214.00,4620.00,3605,20240401,-13.04,2650,20250401,18.30,3495,-10.30,20250403,2650,18.30,20250401,3600,-12.92,20240524,2650,18.30,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-100,5,-3.08,35972585,11371,8.19,3220,3220,3120,4225,2275,3250,3163.54,1.90,0,-222,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,387,14.72,0.68,03,0.09,214.00,4620.00,3605,20240401,-12.62,2650,20250401,18.87,3495,-9.87,20250403,2650,18.87,20250401,3600,-12.50,20240524,2650,18.87,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250411,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-70,5,-2.15,3886100,1212,0.87,3220,3220,3180,4225,2275,3250,3206.35,1.90,0,112,3383,3316,3233,3166,3083,3275,3125,68,975,500,2340,5,1,12294000,391,14.86,0.69,03,0.01,214.00,4620.00,3605,20240401,-11.79,2650,20250401,20.00,3495,-9.01,20250403,2650,20.00,20250401,3600,-11.67,20240524,2650,20.00,20250401,1.74,Y,067010,500,68 억,,233388,N,N,2484,N,00,N
20250410,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,5,2,0.15,440036107,137250,44.23,3265,3300,3150,4215,2275,3245,3206.09,1.90,0,-1094,3501,3372,3206,3077,2911,3290,2995,68,970,500,2330,5,1,12294000,400,15.19,0.70,03,1.12,214.00,4620.00,3615,20240329,-10.10,2650,20250401,22.64,3495,-7.01,20250403,2650,22.64,20250401,3600,-9.72,20240524,2650,22.64,20250401,1.31,Y,067010,500,68 억,,233164,N,N,2418,N,00,N
20250410,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-50,5,-1.54,418617387,130626,42.09,3265,3300,3150,4215,2275,3245,3204.70,1.90,0,168,3501,3372,3206,3077,2911,3290,2995,68,970,500,2330,5,1,12294000,393,14.93,0.69,03,1.06,214.00,4620.00,3615,20240329,-11.62,2650,20250401,20.57,3495,-8.58,20250403,2650,20.57,20250401,3600,-11.25,20240524,2650,20.57,20250401,1.31,Y,067010,500,68 억,,233164,N,N,2607,N,00,N
20250410,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-60,5,-1.85,368856112,115016,37.06,3265,3300,3150,4215,2275,3245,3207.00,1.90,0,-98,3501,3372,3206,3077,2911,3290,2995,68,970,500,2330,5,1,12294000,392,14.88,0.69,03,0.94,214.00,4620.00,3615,20240329,-11.89,2650,20250401,20.19,3495,-8.87,20250403,2650,20.19,20250401,3600,-11.53,20240524,2650,20.19,20250401,1.31,Y,067010,500,68 억,,233164,N,N,2607,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 20250411 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 -50 5 -1.54 185292100 58847 42.36 3220 3220 3120 4225 2275 3250 3148.66 1.90 0 -2767 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 393 14.95 0.69 03 0.48 214.00 4620.00 3605 20240401 -11.23 2650 20250401 20.75 3495 -8.44 20250403 2650 20.75 20250401 3600 -11.11 20240524 2650 20.75 20250401 1.74 Y 067010 500 68 억 233388 N N 3738 N 00 N
3 20250411 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -110 5 -3.38 168977080 53718 38.67 3220 3220 3120 4225 2275 3250 3145.63 1.90 0 -1921 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 386 14.67 0.68 03 0.44 214.00 4620.00 3605 20240401 -12.90 2650 20250401 18.49 3495 -10.16 20250403 2650 18.49 20250401 3600 -12.78 20240524 2650 18.49 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
4 20250411 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -115 5 -3.54 145675370 46299 33.33 3220 3220 3120 4225 2275 3250 3146.40 1.90 0 -1597 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 385 14.65 0.68 03 0.38 214.00 4620.00 3605 20240401 -13.04 2650 20250401 18.30 3495 -10.30 20250403 2650 18.30 20250401 3600 -12.92 20240524 2650 18.30 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
5 20250411 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -110 5 -3.38 129241215 41050 29.55 3220 3220 3120 4225 2275 3250 3148.39 1.90 0 -1751 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 386 14.67 0.68 03 0.33 214.00 4620.00 3605 20240401 -12.90 2650 20250401 18.49 3495 -10.16 20250403 2650 18.49 20250401 3600 -12.78 20240524 2650 18.49 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
6 20250411 120600 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -115 5 -3.54 120810660 38371 27.62 3220 3220 3120 4225 2275 3250 3148.49 1.90 0 -657 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 385 14.65 0.68 03 0.31 214.00 4620.00 3605 20240401 -13.04 2650 20250401 18.30 3495 -10.30 20250403 2650 18.30 20250401 3600 -12.92 20240524 2650 18.30 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
7 20250411 110559 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -115 5 -3.54 91892715 29135 20.97 3220 3220 3120 4225 2275 3250 3154.03 1.90 0 -18 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 385 14.65 0.68 03 0.24 214.00 4620.00 3605 20240401 -13.04 2650 20250401 18.30 3495 -10.30 20250403 2650 18.30 20250401 3600 -12.92 20240524 2650 18.30 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
8 20250411 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -100 5 -3.08 35972585 11371 8.19 3220 3220 3120 4225 2275 3250 3163.54 1.90 0 -222 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 387 14.72 0.68 03 0.09 214.00 4620.00 3605 20240401 -12.62 2650 20250401 18.87 3495 -9.87 20250403 2650 18.87 20250401 3600 -12.50 20240524 2650 18.87 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
9 20250411 090603 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -70 5 -2.15 3886100 1212 0.87 3220 3220 3180 4225 2275 3250 3206.35 1.90 0 112 3383 3316 3233 3166 3083 3275 3125 68 975 500 2340 5 1 12294000 391 14.86 0.69 03 0.01 214.00 4620.00 3605 20240401 -11.79 2650 20250401 20.00 3495 -9.01 20250403 2650 20.00 20250401 3600 -11.67 20240524 2650 20.00 20250401 1.74 Y 067010 500 68 억 233388 N N 2484 N 00 N
10 20250410 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 5 2 0.15 440036107 137250 44.23 3265 3300 3150 4215 2275 3245 3206.09 1.90 0 -1094 3501 3372 3206 3077 2911 3290 2995 68 970 500 2330 5 1 12294000 400 15.19 0.70 03 1.12 214.00 4620.00 3615 20240329 -10.10 2650 20250401 22.64 3495 -7.01 20250403 2650 22.64 20250401 3600 -9.72 20240524 2650 22.64 20250401 1.31 Y 067010 500 68 억 233164 N N 2418 N 00 N
11 20250410 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 -50 5 -1.54 418617387 130626 42.09 3265 3300 3150 4215 2275 3245 3204.70 1.90 0 168 3501 3372 3206 3077 2911 3290 2995 68 970 500 2330 5 1 12294000 393 14.93 0.69 03 1.06 214.00 4620.00 3615 20240329 -11.62 2650 20250401 20.57 3495 -8.58 20250403 2650 20.57 20250401 3600 -11.25 20240524 2650 20.57 20250401 1.31 Y 067010 500 68 억 233164 N N 2607 N 00 N
12 20250410 140557 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -60 5 -1.85 368856112 115016 37.06 3265 3300 3150 4215 2275 3245 3207.00 1.90 0 -98 3501 3372 3206 3077 2911 3290 2995 68 970 500 2330 5 1 12294000 392 14.88 0.69 03 0.94 214.00 4620.00 3615 20240329 -11.89 2650 20250401 20.19 3495 -8.87 20250403 2650 20.19 20250401 3600 -11.53 20240524 2650 20.19 20250401 1.31 Y 067010 500 68 억 233164 N N 2607 N 00 N