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
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
20250414,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,19,2,1.23,293989817,187214,10.54,1525,1614,1525,2000,1078,1540,1570.47,1.94,0,49353,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1090,-19.73,1.14,12,0.27,-79.00,1366.00,2895,20240402,-46.15,1300,20241115,19.92,1759,-11.37,20250411,1361,14.55,20250409,2630,-40.72,20240510,1300,19.92,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,470,N,00,N
20250414,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1569,29,2,1.88,263098125,167423,9.42,1525,1614,1525,2000,1078,1540,1571.46,1.94,0,49577,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1097,-19.86,1.15,12,0.24,-79.00,1366.00,2895,20240402,-45.80,1300,20241115,20.69,1759,-10.80,20250411,1361,15.28,20250409,2630,-40.34,20240510,1300,20.69,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,37,2,2.40,254554117,161992,9.12,1525,1614,1525,2000,1078,1540,1571.40,1.94,0,48067,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1102,-19.96,1.15,12,0.23,-79.00,1366.00,2895,20240402,-45.53,1300,20241115,21.31,1759,-10.35,20250411,1361,15.87,20250409,2630,-40.04,20240510,1300,21.31,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1592,52,2,3.38,228658127,145602,8.20,1525,1614,1525,2000,1078,1540,1570.43,1.94,0,46358,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1113,-20.15,1.17,12,0.21,-79.00,1366.00,2895,20240402,-45.01,1300,20241115,22.46,1759,-9.49,20250411,1361,16.97,20250409,2630,-39.47,20240510,1300,22.46,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,120601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,44,2,2.86,164173937,105142,5.92,1525,1596,1525,2000,1078,1540,1561.45,1.94,0,29745,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1107,-20.05,1.16,12,0.15,-79.00,1366.00,2895,20240402,-45.28,1300,20241115,21.85,1759,-9.95,20250411,1361,16.39,20250409,2630,-39.77,20240510,1300,21.85,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,27,2,1.75,131589280,84443,4.75,1525,1596,1525,2000,1078,1540,1558.32,1.94,0,26940,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1095,-19.84,1.15,12,0.12,-79.00,1366.00,2895,20240402,-45.87,1300,20241115,20.54,1759,-10.92,20250411,1361,15.14,20250409,2630,-40.42,20240510,1300,20.54,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,24,2,1.56,69843428,45139,2.54,1525,1570,1525,2000,1078,1540,1547.30,1.94,0,6430,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1093,-19.80,1.14,12,0.06,-79.00,1366.00,2895,20240402,-45.98,1300,20241115,20.31,1759,-11.09,20250411,1361,14.92,20250409,2630,-40.53,20240510,1300,20.31,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250414,090601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,8,2,0.52,20019832,13089,0.74,1525,1548,1525,2000,1078,1540,1529.52,1.94,0,4130,1905,1722,1576,1393,1247,1814,1485,354,460,500,1100,1,1,69903446,1082,-19.59,1.13,12,0.02,-79.00,1366.00,2895,20240402,-46.53,1300,20241115,19.08,1759,-12.00,20250411,1361,13.74,20250409,2630,-41.14,20240510,1300,19.08,20241115,1.72,Y,067000,500,353 억,,1356898,N,N,5668,N,00,N
20250411,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,70,2,4.76,2851165497,1768936,1387.35,1470,1759,1430,1911,1029,1470,1611.80,2.06,0,-86226,1542,1506,1467,1431,1392,1524,1449,354,441,500,1050,1,1,69903446,1077,-19.49,1.13,12,2.53,-79.00,1366.00,2895,20240402,-46.80,1300,20241115,18.46,1759,-12.45,20250411,1361,13.15,20250409,2630,-41.44,20240510,1300,18.46,20241115,1.74,Y,067000,500,353 억,,1437862,N,N,5568,N,00,N
20250411,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,63,2,4.29,2819815661,1748540,1371.35,1470,1759,1430,1911,1029,1470,1612.67,2.06,0,-89863,1542,1506,1467,1431,1392,1524,1449,354,441,500,1050,1,1,69903446,1072,-19.41,1.12,12,2.50,-79.00,1366.00,2895,20240402,-47.05,1300,20241115,17.92,1759,-12.85,20250411,1361,12.64,20250409,2630,-41.71,20240510,1300,17.92,20241115,1.74,Y,067000,500,353 억,,1437862,N,N,3009,N,00,N
20250411,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,65,2,4.42,2677649217,1655840,1298.65,1470,1759,1430,1911,1029,1470,1617.09,2.06,0,-130715,1542,1506,1467,1431,1392,1524,1449,354,441,500,1050,1,1,69903446,1073,-19.43,1.12,12,2.37,-79.00,1366.00,2895,20240402,-46.98,1300,20241115,18.08,1759,-12.73,20250411,1361,12.78,20250409,2630,-41.63,20240510,1300,18.08,20241115,1.74,Y,067000,500,353 억,,1437862,N,N,3009,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 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 19 2 1.23 293989817 187214 10.54 1525 1614 1525 2000 1078 1540 1570.47 1.94 0 49353 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1090 -19.73 1.14 12 0.27 -79.00 1366.00 2895 20240402 -46.15 1300 20241115 19.92 1759 -11.37 20250411 1361 14.55 20250409 2630 -40.72 20240510 1300 19.92 20241115 1.72 Y 067000 500 353 억 1356898 N N 470 N 00 N
3 20250414 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 1569 29 2 1.88 263098125 167423 9.42 1525 1614 1525 2000 1078 1540 1571.46 1.94 0 49577 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1097 -19.86 1.15 12 0.24 -79.00 1366.00 2895 20240402 -45.80 1300 20241115 20.69 1759 -10.80 20250411 1361 15.28 20250409 2630 -40.34 20240510 1300 20.69 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
4 20250414 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 1577 37 2 2.40 254554117 161992 9.12 1525 1614 1525 2000 1078 1540 1571.40 1.94 0 48067 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1102 -19.96 1.15 12 0.23 -79.00 1366.00 2895 20240402 -45.53 1300 20241115 21.31 1759 -10.35 20250411 1361 15.87 20250409 2630 -40.04 20240510 1300 21.31 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
5 20250414 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 1592 52 2 3.38 228658127 145602 8.20 1525 1614 1525 2000 1078 1540 1570.43 1.94 0 46358 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1113 -20.15 1.17 12 0.21 -79.00 1366.00 2895 20240402 -45.01 1300 20241115 22.46 1759 -9.49 20250411 1361 16.97 20250409 2630 -39.47 20240510 1300 22.46 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
6 20250414 120601 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 44 2 2.86 164173937 105142 5.92 1525 1596 1525 2000 1078 1540 1561.45 1.94 0 29745 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1107 -20.05 1.16 12 0.15 -79.00 1366.00 2895 20240402 -45.28 1300 20241115 21.85 1759 -9.95 20250411 1361 16.39 20250409 2630 -39.77 20240510 1300 21.85 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
7 20250414 110558 57 100.00 KOSDAQ IT 서비스 N N N N N 1567 27 2 1.75 131589280 84443 4.75 1525 1596 1525 2000 1078 1540 1558.32 1.94 0 26940 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1095 -19.84 1.15 12 0.12 -79.00 1366.00 2895 20240402 -45.87 1300 20241115 20.54 1759 -10.92 20250411 1361 15.14 20250409 2630 -40.42 20240510 1300 20.54 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
8 20250414 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 24 2 1.56 69843428 45139 2.54 1525 1570 1525 2000 1078 1540 1547.30 1.94 0 6430 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1093 -19.80 1.14 12 0.06 -79.00 1366.00 2895 20240402 -45.98 1300 20241115 20.31 1759 -11.09 20250411 1361 14.92 20250409 2630 -40.53 20240510 1300 20.31 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
9 20250414 090601 57 100.00 KOSDAQ IT 서비스 N N N N N 1548 8 2 0.52 20019832 13089 0.74 1525 1548 1525 2000 1078 1540 1529.52 1.94 0 4130 1905 1722 1576 1393 1247 1814 1485 354 460 500 1100 1 1 69903446 1082 -19.59 1.13 12 0.02 -79.00 1366.00 2895 20240402 -46.53 1300 20241115 19.08 1759 -12.00 20250411 1361 13.74 20250409 2630 -41.14 20240510 1300 19.08 20241115 1.72 Y 067000 500 353 억 1356898 N N 5668 N 00 N
10 20250411 160553 57 100.00 KOSDAQ IT 서비스 N N N N N 1540 70 2 4.76 2851165497 1768936 1387.35 1470 1759 1430 1911 1029 1470 1611.80 2.06 0 -86226 1542 1506 1467 1431 1392 1524 1449 354 441 500 1050 1 1 69903446 1077 -19.49 1.13 12 2.53 -79.00 1366.00 2895 20240402 -46.80 1300 20241115 18.46 1759 -12.45 20250411 1361 13.15 20250409 2630 -41.44 20240510 1300 18.46 20241115 1.74 Y 067000 500 353 억 1437862 N N 5568 N 00 N
11 20250411 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 1533 63 2 4.29 2819815661 1748540 1371.35 1470 1759 1430 1911 1029 1470 1612.67 2.06 0 -89863 1542 1506 1467 1431 1392 1524 1449 354 441 500 1050 1 1 69903446 1072 -19.41 1.12 12 2.50 -79.00 1366.00 2895 20240402 -47.05 1300 20241115 17.92 1759 -12.85 20250411 1361 12.64 20250409 2630 -41.71 20240510 1300 17.92 20241115 1.74 Y 067000 500 353 억 1437862 N N 3009 N 00 N
12 20250411 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 1535 65 2 4.42 2677649217 1655840 1298.65 1470 1759 1430 1911 1029 1470 1617.09 2.06 0 -130715 1542 1506 1467 1431 1392 1524 1449 354 441 500 1050 1 1 69903446 1073 -19.43 1.12 12 2.37 -79.00 1366.00 2895 20240402 -46.98 1300 20241115 18.08 1759 -12.73 20250411 1361 12.78 20250409 2630 -41.63 20240510 1300 18.08 20241115 1.74 Y 067000 500 353 억 1437862 N N 3009 N 00 N