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
067730/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
20250414,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,35,2,1.16,202077056,67648,85.15,3030,3090,2825,3910,2110,3010,2987.18,1.46,0,17148,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,295,12.23,1.57,12,0.70,249.00,1936.00,3405,20250408,-10.57,2250,20240805,35.33,3405,-10.57,20250408,2495,22.04,20250203,3405,-10.57,20250408,2250,35.33,20240805,0.13,Y,067730,500,48 억,,141451,N,N,2051,N,00,N
20250414,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,30,2,1.00,192101251,64364,81.02,3030,3090,2825,3910,2110,3010,2984.61,1.46,0,17675,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,294,12.21,1.57,12,0.67,249.00,1936.00,3405,20250408,-10.72,2250,20240805,35.11,3405,-10.72,20250408,2495,21.84,20250203,3405,-10.72,20250408,2250,35.11,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,10,2,0.33,187211644,62752,78.99,3030,3090,2825,3910,2110,3010,2983.36,1.46,0,17558,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,292,12.13,1.56,12,0.65,249.00,1936.00,3405,20250408,-11.31,2250,20240805,34.22,3405,-11.31,20250408,2495,21.04,20250203,3405,-11.31,20250408,2250,34.22,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,-25,5,-0.83,175411854,58831,74.05,3030,3090,2825,3910,2110,3010,2981.62,1.46,0,15234,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,289,11.99,1.54,12,0.61,249.00,1936.00,3405,20250408,-12.33,2250,20240805,32.67,3405,-12.33,20250408,2495,19.64,20250203,3405,-12.33,20250408,2250,32.67,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,10,2,0.33,151553784,50836,63.99,3030,3090,2825,3910,2110,3010,2981.23,1.46,0,10505,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,292,12.13,1.56,12,0.53,249.00,1936.00,3405,20250408,-11.31,2250,20240805,34.22,3405,-11.31,20250408,2495,21.04,20250203,3405,-11.31,20250408,2250,34.22,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,-20,5,-0.66,143124295,48030,60.46,3030,3090,2825,3910,2110,3010,2979.89,1.46,0,10869,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,289,12.01,1.54,12,0.50,249.00,1936.00,3405,20250408,-12.19,2250,20240805,32.89,3405,-12.19,20250408,2495,19.84,20250203,3405,-12.19,20250408,2250,32.89,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,100603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,50,2,1.66,114730660,38581,48.56,3030,3090,2825,3910,2110,3010,2973.76,1.46,0,6060,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,296,12.29,1.58,12,0.40,249.00,1936.00,3405,20250408,-10.13,2250,20240805,36.00,3405,-10.13,20250408,2495,22.65,20250203,3405,-10.13,20250408,2250,36.00,20240805,0.13,Y,067730,500,48 억,,141451,N,N,989,N,00,N
20250414,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-185,5,-6.15,54495015,18516,23.31,3030,3030,2825,3910,2110,3010,2943.13,1.46,0,440,3250,3130,3060,2940,2870,3095,2905,48,900,500,2100,5,1,9673922,273,11.35,1.46,12,0.19,249.00,1936.00,3405,20250408,-17.03,2250,20240805,25.56,3405,-17.03,20250408,2495,13.23,20250203,3405,-17.03,20250408,2250,25.56,20240805,0.13,Y,067730,500,48 억,,141451,Y,N,989,N,00,N
20250411,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-170,5,-5.35,244225664,79343,118.57,3180,3180,2990,4130,2230,3180,3078.07,1.36,0,11243,3296,3237,3141,3082,2986,3267,3112,48,950,500,2220,5,1,9673922,291,12.09,1.55,12,0.82,249.00,1936.00,3405,20250408,-11.60,2250,20240805,33.78,3405,-11.60,20250408,2495,20.64,20250203,3405,-11.60,20250408,2250,33.78,20240805,0.13,Y,067730,500,48 억,,131170,N,N,989,N,00,N
20250411,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-125,5,-3.93,214447699,69497,103.86,3180,3180,2990,4130,2230,3180,3085.68,1.36,0,10514,3296,3237,3141,3082,2986,3267,3112,48,950,500,2220,5,1,9673922,296,12.27,1.58,12,0.72,249.00,1936.00,3405,20250408,-10.28,2250,20240805,35.78,3405,-10.28,20250408,2495,22.44,20250203,3405,-10.28,20250408,2250,35.78,20240805,0.13,Y,067730,500,48 억,,131170,N,N,18,N,00,N
20250411,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-110,5,-3.46,202152959,65474,97.85,3180,3180,2990,4130,2230,3180,3087.50,1.36,0,10040,3296,3237,3141,3082,2986,3267,3112,48,950,500,2220,5,1,9673922,297,12.33,1.59,12,0.68,249.00,1936.00,3405,20250408,-9.84,2250,20240805,36.44,3405,-9.84,20250408,2495,23.05,20250203,3405,-9.84,20250408,2250,36.44,20240805,0.13,Y,067730,500,48 억,,131170,N,N,18,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 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 35 2 1.16 202077056 67648 85.15 3030 3090 2825 3910 2110 3010 2987.18 1.46 0 17148 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 295 12.23 1.57 12 0.70 249.00 1936.00 3405 20250408 -10.57 2250 20240805 35.33 3405 -10.57 20250408 2495 22.04 20250203 3405 -10.57 20250408 2250 35.33 20240805 0.13 Y 067730 500 48 억 141451 N N 2051 N 00 N
3 20250414 150604 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 30 2 1.00 192101251 64364 81.02 3030 3090 2825 3910 2110 3010 2984.61 1.46 0 17675 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 294 12.21 1.57 12 0.67 249.00 1936.00 3405 20250408 -10.72 2250 20240805 35.11 3405 -10.72 20250408 2495 21.84 20250203 3405 -10.72 20250408 2250 35.11 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
4 20250414 140604 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 10 2 0.33 187211644 62752 78.99 3030 3090 2825 3910 2110 3010 2983.36 1.46 0 17558 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 292 12.13 1.56 12 0.65 249.00 1936.00 3405 20250408 -11.31 2250 20240805 34.22 3405 -11.31 20250408 2495 21.04 20250203 3405 -11.31 20250408 2250 34.22 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
5 20250414 130603 57 100.00 KOSDAQ IT 서비스 N N N N N 2985 -25 5 -0.83 175411854 58831 74.05 3030 3090 2825 3910 2110 3010 2981.62 1.46 0 15234 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 289 11.99 1.54 12 0.61 249.00 1936.00 3405 20250408 -12.33 2250 20240805 32.67 3405 -12.33 20250408 2495 19.64 20250203 3405 -12.33 20250408 2250 32.67 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
6 20250414 120605 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 10 2 0.33 151553784 50836 63.99 3030 3090 2825 3910 2110 3010 2981.23 1.46 0 10505 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 292 12.13 1.56 12 0.53 249.00 1936.00 3405 20250408 -11.31 2250 20240805 34.22 3405 -11.31 20250408 2495 21.04 20250203 3405 -11.31 20250408 2250 34.22 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
7 20250414 110601 57 100.00 KOSDAQ IT 서비스 N N N N N 2990 -20 5 -0.66 143124295 48030 60.46 3030 3090 2825 3910 2110 3010 2979.89 1.46 0 10869 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 289 12.01 1.54 12 0.50 249.00 1936.00 3405 20250408 -12.19 2250 20240805 32.89 3405 -12.19 20250408 2495 19.84 20250203 3405 -12.19 20250408 2250 32.89 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
8 20250414 100603 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 50 2 1.66 114730660 38581 48.56 3030 3090 2825 3910 2110 3010 2973.76 1.46 0 6060 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 296 12.29 1.58 12 0.40 249.00 1936.00 3405 20250408 -10.13 2250 20240805 36.00 3405 -10.13 20250408 2495 22.65 20250203 3405 -10.13 20250408 2250 36.00 20240805 0.13 Y 067730 500 48 억 141451 N N 989 N 00 N
9 20250414 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 2825 -185 5 -6.15 54495015 18516 23.31 3030 3030 2825 3910 2110 3010 2943.13 1.46 0 440 3250 3130 3060 2940 2870 3095 2905 48 900 500 2100 5 1 9673922 273 11.35 1.46 12 0.19 249.00 1936.00 3405 20250408 -17.03 2250 20240805 25.56 3405 -17.03 20250408 2495 13.23 20250203 3405 -17.03 20250408 2250 25.56 20240805 0.13 Y 067730 500 48 억 141451 Y N 989 N 00 N
10 20250411 160557 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 -170 5 -5.35 244225664 79343 118.57 3180 3180 2990 4130 2230 3180 3078.07 1.36 0 11243 3296 3237 3141 3082 2986 3267 3112 48 950 500 2220 5 1 9673922 291 12.09 1.55 12 0.82 249.00 1936.00 3405 20250408 -11.60 2250 20240805 33.78 3405 -11.60 20250408 2495 20.64 20250203 3405 -11.60 20250408 2250 33.78 20240805 0.13 Y 067730 500 48 억 131170 N N 989 N 00 N
11 20250411 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 -125 5 -3.93 214447699 69497 103.86 3180 3180 2990 4130 2230 3180 3085.68 1.36 0 10514 3296 3237 3141 3082 2986 3267 3112 48 950 500 2220 5 1 9673922 296 12.27 1.58 12 0.72 249.00 1936.00 3405 20250408 -10.28 2250 20240805 35.78 3405 -10.28 20250408 2495 22.44 20250203 3405 -10.28 20250408 2250 35.78 20240805 0.13 Y 067730 500 48 억 131170 N N 18 N 00 N
12 20250411 140601 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 -110 5 -3.46 202152959 65474 97.85 3180 3180 2990 4130 2230 3180 3087.50 1.36 0 10040 3296 3237 3141 3082 2986 3267 3112 48 950 500 2220 5 1 9673922 297 12.33 1.59 12 0.68 249.00 1936.00 3405 20250408 -9.84 2250 20240805 36.44 3405 -9.84 20250408 2495 23.05 20250203 3405 -9.84 20250408 2250 36.44 20240805 0.13 Y 067730 500 48 억 131170 N N 18 N 00 N