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
067920/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
20250414,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,80,2,1.54,385510820,73730,138.39,5210,5280,5100,6740,3640,5190,5228.36,4.14,0,13463,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,579,8.89,0.70,12,0.67,593.00,7576.00,6960,20240403,-24.28,4730,20241115,11.42,5800,-9.14,20250116,4875,8.10,20250409,6400,-17.66,20240425,4730,11.42,20241115,1.39,Y,067920,500,54 억,,455121,N,N,996,N,00,N
20250414,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,70,2,1.35,371418390,71054,133.36,5210,5280,5100,6740,3640,5190,5227.27,4.14,0,12970,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,578,8.87,0.69,12,0.65,593.00,7576.00,6960,20240403,-24.43,4730,20241115,11.21,5800,-9.31,20250116,4875,7.90,20250409,6400,-17.81,20240425,4730,11.21,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,40,2,0.77,325961410,62381,117.09,5210,5280,5100,6740,3640,5190,5225.33,4.14,0,7563,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,575,8.82,0.69,12,0.57,593.00,7576.00,6960,20240403,-24.86,4730,20241115,10.57,5800,-9.83,20250116,4875,7.28,20250409,6400,-18.28,20240425,4730,10.57,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,130604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,80,2,1.54,191664220,36604,68.70,5210,5280,5100,6740,3640,5190,5236.16,4.14,0,4250,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,579,8.89,0.70,12,0.33,593.00,7576.00,6960,20240403,-24.28,4730,20241115,11.42,5800,-9.14,20250116,4875,8.10,20250409,6400,-17.66,20240425,4730,11.42,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,70,2,1.35,168080840,32124,60.30,5210,5270,5100,6740,3640,5190,5232.25,4.14,0,3147,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,578,8.87,0.69,12,0.29,593.00,7576.00,6960,20240403,-24.43,4730,20241115,11.21,5800,-9.31,20250116,4875,7.90,20250409,6400,-17.81,20240425,4730,11.21,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,110602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,70,2,1.35,152505180,29161,54.73,5210,5270,5100,6740,3640,5190,5229.77,4.14,0,1925,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,578,8.87,0.69,12,0.27,593.00,7576.00,6960,20240403,-24.43,4730,20241115,11.21,5800,-9.31,20250116,4875,7.90,20250409,6400,-17.81,20240425,4730,11.21,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,100604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,60,2,1.16,113554280,21742,40.81,5210,5260,5100,6740,3640,5190,5222.81,4.14,0,-130,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,577,8.85,0.69,12,0.20,593.00,7576.00,6960,20240403,-24.57,4730,20241115,10.99,5800,-9.48,20250116,4875,7.69,20250409,6400,-17.97,20240425,4730,10.99,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250414,090606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,19947380,3854,7.23,5210,5240,5100,6740,3640,5190,5175.76,4.14,0,-147,5383,5286,5163,5066,4943,5335,5115,55,1550,500,3840,10,1,10996119,568,8.72,0.68,12,0.04,593.00,7576.00,6960,20240403,-25.72,4730,20241115,9.30,5800,-10.86,20250116,4875,6.05,20250409,6400,-19.22,20240425,4730,9.30,20241115,1.39,Y,067920,500,54 억,,455121,N,N,804,N,00,N
20250411,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,120,2,2.37,273466295,53277,83.39,5070,5260,5040,6590,3550,5070,5132.87,4.04,0,10627,5160,5115,5035,4990,4910,5137,5012,55,1520,500,3750,10,1,10996119,571,8.75,0.69,12,0.48,593.00,7576.00,6960,20240403,-25.43,4730,20241115,9.73,5800,-10.52,20250116,4875,6.46,20250409,6400,-18.91,20240425,4730,9.73,20241115,1.49,Y,067920,500,54 억,,444342,N,N,804,N,00,N
20250411,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,110,2,2.17,258381105,50357,78.82,5070,5260,5040,6590,3550,5070,5130.99,4.04,0,10322,5160,5115,5035,4990,4910,5137,5012,55,1520,500,3750,10,1,10996119,570,8.74,0.68,12,0.46,593.00,7576.00,6960,20240403,-25.57,4730,20241115,9.51,5800,-10.69,20250116,4875,6.26,20250409,6400,-19.06,20240425,4730,9.51,20241115,1.49,Y,067920,500,54 억,,444342,N,N,713,N,00,N
20250411,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,90,2,1.78,223494525,43594,68.23,5070,5260,5040,6590,3550,5070,5126.73,4.04,0,9368,5160,5115,5035,4990,4910,5137,5012,55,1520,500,3750,10,1,10996119,567,8.70,0.68,12,0.40,593.00,7576.00,6960,20240403,-25.86,4730,20241115,9.09,5800,-11.03,20250116,4875,5.85,20250409,6400,-19.38,20240425,4730,9.09,20241115,1.49,Y,067920,500,54 억,,444342,N,N,713,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 160601 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 80 2 1.54 385510820 73730 138.39 5210 5280 5100 6740 3640 5190 5228.36 4.14 0 13463 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 579 8.89 0.70 12 0.67 593.00 7576.00 6960 20240403 -24.28 4730 20241115 11.42 5800 -9.14 20250116 4875 8.10 20250409 6400 -17.66 20240425 4730 11.42 20241115 1.39 Y 067920 500 54 억 455121 N N 996 N 00 N
3 20250414 150605 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 70 2 1.35 371418390 71054 133.36 5210 5280 5100 6740 3640 5190 5227.27 4.14 0 12970 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 578 8.87 0.69 12 0.65 593.00 7576.00 6960 20240403 -24.43 4730 20241115 11.21 5800 -9.31 20250116 4875 7.90 20250409 6400 -17.81 20240425 4730 11.21 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
4 20250414 140605 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 40 2 0.77 325961410 62381 117.09 5210 5280 5100 6740 3640 5190 5225.33 4.14 0 7563 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 575 8.82 0.69 12 0.57 593.00 7576.00 6960 20240403 -24.86 4730 20241115 10.57 5800 -9.83 20250116 4875 7.28 20250409 6400 -18.28 20240425 4730 10.57 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
5 20250414 130604 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 80 2 1.54 191664220 36604 68.70 5210 5280 5100 6740 3640 5190 5236.16 4.14 0 4250 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 579 8.89 0.70 12 0.33 593.00 7576.00 6960 20240403 -24.28 4730 20241115 11.42 5800 -9.14 20250116 4875 8.10 20250409 6400 -17.66 20240425 4730 11.42 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
6 20250414 120606 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 70 2 1.35 168080840 32124 60.30 5210 5270 5100 6740 3640 5190 5232.25 4.14 0 3147 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 578 8.87 0.69 12 0.29 593.00 7576.00 6960 20240403 -24.43 4730 20241115 11.21 5800 -9.31 20250116 4875 7.90 20250409 6400 -17.81 20240425 4730 11.21 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
7 20250414 110602 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 70 2 1.35 152505180 29161 54.73 5210 5270 5100 6740 3640 5190 5229.77 4.14 0 1925 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 578 8.87 0.69 12 0.27 593.00 7576.00 6960 20240403 -24.43 4730 20241115 11.21 5800 -9.31 20250116 4875 7.90 20250409 6400 -17.81 20240425 4730 11.21 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
8 20250414 100604 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 60 2 1.16 113554280 21742 40.81 5210 5260 5100 6740 3640 5190 5222.81 4.14 0 -130 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 577 8.85 0.69 12 0.20 593.00 7576.00 6960 20240403 -24.57 4730 20241115 10.99 5800 -9.48 20250116 4875 7.69 20250409 6400 -17.97 20240425 4730 10.99 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
9 20250414 090606 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 19947380 3854 7.23 5210 5240 5100 6740 3640 5190 5175.76 4.14 0 -147 5383 5286 5163 5066 4943 5335 5115 55 1550 500 3840 10 1 10996119 568 8.72 0.68 12 0.04 593.00 7576.00 6960 20240403 -25.72 4730 20241115 9.30 5800 -10.86 20250116 4875 6.05 20250409 6400 -19.22 20240425 4730 9.30 20241115 1.39 Y 067920 500 54 억 455121 N N 804 N 00 N
10 20250411 160558 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 120 2 2.37 273466295 53277 83.39 5070 5260 5040 6590 3550 5070 5132.87 4.04 0 10627 5160 5115 5035 4990 4910 5137 5012 55 1520 500 3750 10 1 10996119 571 8.75 0.69 12 0.48 593.00 7576.00 6960 20240403 -25.43 4730 20241115 9.73 5800 -10.52 20250116 4875 6.46 20250409 6400 -18.91 20240425 4730 9.73 20241115 1.49 Y 067920 500 54 억 444342 N N 804 N 00 N
11 20250411 150603 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 110 2 2.17 258381105 50357 78.82 5070 5260 5040 6590 3550 5070 5130.99 4.04 0 10322 5160 5115 5035 4990 4910 5137 5012 55 1520 500 3750 10 1 10996119 570 8.74 0.68 12 0.46 593.00 7576.00 6960 20240403 -25.57 4730 20241115 9.51 5800 -10.69 20250116 4875 6.26 20250409 6400 -19.06 20240425 4730 9.51 20241115 1.49 Y 067920 500 54 억 444342 N N 713 N 00 N
12 20250411 140602 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 90 2 1.78 223494525 43594 68.23 5070 5260 5040 6590 3550 5070 5126.73 4.04 0 9368 5160 5115 5035 4990 4910 5137 5012 55 1520 500 3750 10 1 10996119 567 8.70 0.68 12 0.40 593.00 7576.00 6960 20240403 -25.86 4730 20241115 9.09 5800 -11.03 20250116 4875 5.85 20250409 6400 -19.38 20240425 4730 9.09 20241115 1.49 Y 067920 500 54 억 444342 N N 713 N 00 N