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
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
20250414,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,130,2,4.06,555639806,168332,280.06,3200,3390,3135,4160,2240,3200,3300.85,1.88,0,15439,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,409,15.56,0.72,03,1.37,214.00,4620.00,3605,20240402,-7.63,2650,20250401,25.66,3495,-4.72,20250403,2650,25.66,20250401,3600,-7.50,20240524,2650,25.66,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3324,N,00,N
20250414,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,130,2,4.06,544733711,165052,274.60,3200,3390,3135,4160,2240,3200,3300.38,1.88,0,15667,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,409,15.56,0.72,03,1.34,214.00,4620.00,3605,20240402,-7.63,2650,20250401,25.66,3495,-4.72,20250403,2650,25.66,20250401,3600,-7.50,20240524,2650,25.66,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,110,2,3.44,465813056,141238,234.98,3200,3390,3135,4160,2240,3200,3298.07,1.88,0,12343,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,407,15.47,0.72,03,1.15,214.00,4620.00,3605,20240402,-8.18,2650,20250401,24.91,3495,-5.29,20250403,2650,24.91,20250401,3600,-8.06,20240524,2650,24.91,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,110,2,3.44,440216931,133516,222.13,3200,3390,3135,4160,2240,3200,3297.11,1.88,0,11239,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,407,15.47,0.72,03,1.09,214.00,4620.00,3605,20240402,-8.18,2650,20250401,24.91,3495,-5.29,20250403,2650,24.91,20250401,3600,-8.06,20240524,2650,24.91,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,95,2,2.97,404696001,122757,204.23,3200,3390,3135,4160,2240,3200,3296.72,1.88,0,11601,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,405,15.40,0.71,03,1.00,214.00,4620.00,3605,20240402,-8.60,2650,20250401,24.34,3495,-5.72,20250403,2650,24.34,20250401,3600,-8.47,20240524,2650,24.34,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,50,2,1.56,374213499,113451,188.75,3200,3390,3135,4160,2240,3200,3298.46,1.88,0,9379,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,400,15.19,0.70,03,0.92,214.00,4620.00,3605,20240402,-9.85,2650,20250401,22.64,3495,-7.01,20250403,2650,22.64,20250401,3600,-9.72,20240524,2650,22.64,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,60,2,1.88,346854164,105067,174.80,3200,3390,3135,4160,2240,3200,3301.27,1.88,0,6549,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,401,15.23,0.71,03,0.85,214.00,4620.00,3605,20240402,-9.57,2650,20250401,23.02,3495,-6.72,20250403,2650,23.02,20250401,3600,-9.44,20240524,2650,23.02,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
20250414,090601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-65,5,-2.03,12908615,4089,6.80,3200,3200,3135,4160,2240,3200,3156.91,1.88,0,-61,3280,3240,3180,3140,3080,3210,3110,68,960,500,2300,5,1,12294000,385,14.65,0.68,03,0.03,214.00,4620.00,3605,20240402,-13.04,2650,20250401,18.30,3495,-10.30,20250403,2650,18.30,20250401,3600,-12.92,20240524,2650,18.30,20250401,1.82,Y,067010,500,68 억,,230750,N,N,3738,N,00,N
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
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 3330 130 2 4.06 555639806 168332 280.06 3200 3390 3135 4160 2240 3200 3300.85 1.88 0 15439 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 409 15.56 0.72 03 1.37 214.00 4620.00 3605 20240402 -7.63 2650 20250401 25.66 3495 -4.72 20250403 2650 25.66 20250401 3600 -7.50 20240524 2650 25.66 20250401 1.82 Y 067010 500 68 억 230750 N N 3324 N 00 N
3 20250414 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 130 2 4.06 544733711 165052 274.60 3200 3390 3135 4160 2240 3200 3300.38 1.88 0 15667 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 409 15.56 0.72 03 1.34 214.00 4620.00 3605 20240402 -7.63 2650 20250401 25.66 3495 -4.72 20250403 2650 25.66 20250401 3600 -7.50 20240524 2650 25.66 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
4 20250414 140601 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 110 2 3.44 465813056 141238 234.98 3200 3390 3135 4160 2240 3200 3298.07 1.88 0 12343 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 407 15.47 0.72 03 1.15 214.00 4620.00 3605 20240402 -8.18 2650 20250401 24.91 3495 -5.29 20250403 2650 24.91 20250401 3600 -8.06 20240524 2650 24.91 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
5 20250414 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 110 2 3.44 440216931 133516 222.13 3200 3390 3135 4160 2240 3200 3297.11 1.88 0 11239 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 407 15.47 0.72 03 1.09 214.00 4620.00 3605 20240402 -8.18 2650 20250401 24.91 3495 -5.29 20250403 2650 24.91 20250401 3600 -8.06 20240524 2650 24.91 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
6 20250414 120602 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 95 2 2.97 404696001 122757 204.23 3200 3390 3135 4160 2240 3200 3296.72 1.88 0 11601 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 405 15.40 0.71 03 1.00 214.00 4620.00 3605 20240402 -8.60 2650 20250401 24.34 3495 -5.72 20250403 2650 24.34 20250401 3600 -8.47 20240524 2650 24.34 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
7 20250414 110558 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 50 2 1.56 374213499 113451 188.75 3200 3390 3135 4160 2240 3200 3298.46 1.88 0 9379 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 400 15.19 0.70 03 0.92 214.00 4620.00 3605 20240402 -9.85 2650 20250401 22.64 3495 -7.01 20250403 2650 22.64 20250401 3600 -9.72 20240524 2650 22.64 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
8 20250414 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 60 2 1.88 346854164 105067 174.80 3200 3390 3135 4160 2240 3200 3301.27 1.88 0 6549 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 401 15.23 0.71 03 0.85 214.00 4620.00 3605 20240402 -9.57 2650 20250401 23.02 3495 -6.72 20250403 2650 23.02 20250401 3600 -9.44 20240524 2650 23.02 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
9 20250414 090601 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -65 5 -2.03 12908615 4089 6.80 3200 3200 3135 4160 2240 3200 3156.91 1.88 0 -61 3280 3240 3180 3140 3080 3210 3110 68 960 500 2300 5 1 12294000 385 14.65 0.68 03 0.03 214.00 4620.00 3605 20240402 -13.04 2650 20250401 18.30 3495 -10.30 20250403 2650 18.30 20250401 3600 -12.92 20240524 2650 18.30 20250401 1.82 Y 067010 500 68 억 230750 N N 3738 N 00 N
10 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
11 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
12 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