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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067990/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
20250429,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4735,15,2,0.32,193508181,40790,39.85,4715,4765,4705,6130,3305,4720,4744.01,5.02,0,-236,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1382,-29.59,0.35,12,0.14,-160.00,13444.00,5310,20240507,-10.83,4150,20250407,14.10,4835,-2.07,20250217,4150,14.10,20250407,5310,-10.83,20240507,4150,14.10,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,28,N,00,N
20250429,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,5,2,0.11,190634581,40182,39.26,4715,4765,4705,6130,3305,4720,4744.28,5.02,0,194,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1379,-29.53,0.35,12,0.14,-160.00,13444.00,5310,20240507,-11.02,4150,20250407,13.86,4835,-2.28,20250217,4150,13.86,20250407,5310,-11.02,20240507,4150,13.86,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,25,2,0.53,116915006,24646,24.08,4715,4765,4705,6130,3305,4720,4743.77,5.02,0,678,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1385,-29.66,0.35,12,0.08,-160.00,13444.00,5310,20240507,-10.64,4150,20250407,14.34,4835,-1.86,20250217,4150,14.34,20250407,5310,-10.64,20240507,4150,14.34,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,130623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,20,2,0.42,100452361,21167,20.68,4715,4765,4705,6130,3305,4720,4745.71,5.02,0,423,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1383,-29.62,0.35,12,0.07,-160.00,13444.00,5310,20240507,-10.73,4150,20250407,14.22,4835,-1.96,20250217,4150,14.22,20250407,5310,-10.73,20240507,4150,14.22,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,120624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4730,10,2,0.21,94643200,19942,19.48,4715,4765,4705,6130,3305,4720,4745.92,5.02,0,312,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1380,-29.56,0.35,12,0.07,-160.00,13444.00,5310,20240507,-10.92,4150,20250407,13.98,4835,-2.17,20250217,4150,13.98,20250407,5310,-10.92,20240507,4150,13.98,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,110624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4735,15,2,0.32,81552430,17177,16.78,4715,4765,4705,6130,3305,4720,4747.77,5.02,0,-232,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1382,-29.59,0.35,12,0.06,-160.00,13444.00,5310,20240507,-10.83,4150,20250407,14.10,4835,-2.07,20250217,4150,14.10,20250407,5310,-10.83,20240507,4150,14.10,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,100625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,40,2,0.85,53429415,11257,11.00,4715,4765,4705,6130,3305,4720,4746.33,5.02,0,-1072,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1389,-29.75,0.35,12,0.04,-160.00,13444.00,5310,20240507,-10.36,4150,20250407,14.70,4835,-1.55,20250217,4150,14.70,20250407,5310,-10.36,20240507,4150,14.70,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250429,090625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,0,3,0.00,2717430,576,0.56,4715,4725,4715,6130,3305,4720,4717.76,5.02,0,-134,4866,4792,4696,4622,4526,4830,4660,161,1410,500,3490,5,1,29181550,1377,-29.50,0.35,12,0.00,-160.00,13444.00,5310,20240507,-11.11,4150,20250407,13.73,4835,-2.38,20250217,4150,13.73,20250407,5310,-11.11,20240507,4150,13.73,20250407,0.93,Y,067990,500,160 억,,1464720,N,N,125,N,00,N
20250428,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,70,2,1.51,483855893,102349,112.48,4650,4770,4600,6040,3255,4650,4727.51,4.96,0,17541,4733,4691,4628,4586,4523,4712,4607,161,1390,500,3440,5,1,29181550,1377,-29.50,0.35,12,0.35,-160.00,13444.00,5310,20240507,-11.11,4150,20250407,13.73,4835,-2.38,20250217,4150,13.73,20250407,5310,-11.11,20240507,4150,13.73,20250407,0.93,Y,067990,500,160 억,,1447979,N,N,125,N,00,N
20250428,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,70,2,1.51,479164978,101353,111.38,4650,4770,4600,6040,3255,4650,4727.68,4.96,0,18227,4733,4691,4628,4586,4523,4712,4607,161,1390,500,3440,5,1,29181550,1377,-29.50,0.35,12,0.35,-160.00,13444.00,5310,20240507,-11.11,4150,20250407,13.73,4835,-2.38,20250217,4150,13.73,20250407,5310,-11.11,20240507,4150,13.73,20250407,0.93,Y,067990,500,160 억,,1447979,N,N,156,N,00,N
20250428,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4730,80,2,1.72,431295993,91208,100.23,4650,4770,4600,6040,3255,4650,4728.71,4.96,0,17704,4733,4691,4628,4586,4523,4712,4607,161,1390,500,3440,5,1,29181550,1380,-29.56,0.35,12,0.31,-160.00,13444.00,5310,20240507,-10.92,4150,20250407,13.98,4835,-2.17,20250217,4150,13.98,20250407,5310,-10.92,20240507,4150,13.98,20250407,0.93,Y,067990,500,160 억,,1447979,N,N,156,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 20250429 160619 57 100.00 KOSDAQ 유통 N N N N N 4735 15 2 0.32 193508181 40790 39.85 4715 4765 4705 6130 3305 4720 4744.01 5.02 0 -236 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1382 -29.59 0.35 12 0.14 -160.00 13444.00 5310 20240507 -10.83 4150 20250407 14.10 4835 -2.07 20250217 4150 14.10 20250407 5310 -10.83 20240507 4150 14.10 20250407 0.93 Y 067990 500 160 억 1464720 N N 28 N 00 N
3 20250429 150622 57 100.00 KOSDAQ 유통 N N N N N 4725 5 2 0.11 190634581 40182 39.26 4715 4765 4705 6130 3305 4720 4744.28 5.02 0 194 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1379 -29.53 0.35 12 0.14 -160.00 13444.00 5310 20240507 -11.02 4150 20250407 13.86 4835 -2.28 20250217 4150 13.86 20250407 5310 -11.02 20240507 4150 13.86 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
4 20250429 140623 57 100.00 KOSDAQ 유통 N N N N N 4745 25 2 0.53 116915006 24646 24.08 4715 4765 4705 6130 3305 4720 4743.77 5.02 0 678 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1385 -29.66 0.35 12 0.08 -160.00 13444.00 5310 20240507 -10.64 4150 20250407 14.34 4835 -1.86 20250217 4150 14.34 20250407 5310 -10.64 20240507 4150 14.34 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
5 20250429 130623 57 100.00 KOSDAQ 유통 N N N N N 4740 20 2 0.42 100452361 21167 20.68 4715 4765 4705 6130 3305 4720 4745.71 5.02 0 423 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1383 -29.62 0.35 12 0.07 -160.00 13444.00 5310 20240507 -10.73 4150 20250407 14.22 4835 -1.96 20250217 4150 14.22 20250407 5310 -10.73 20240507 4150 14.22 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
6 20250429 120624 57 100.00 KOSDAQ 유통 N N N N N 4730 10 2 0.21 94643200 19942 19.48 4715 4765 4705 6130 3305 4720 4745.92 5.02 0 312 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1380 -29.56 0.35 12 0.07 -160.00 13444.00 5310 20240507 -10.92 4150 20250407 13.98 4835 -2.17 20250217 4150 13.98 20250407 5310 -10.92 20240507 4150 13.98 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
7 20250429 110624 57 100.00 KOSDAQ 유통 N N N N N 4735 15 2 0.32 81552430 17177 16.78 4715 4765 4705 6130 3305 4720 4747.77 5.02 0 -232 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1382 -29.59 0.35 12 0.06 -160.00 13444.00 5310 20240507 -10.83 4150 20250407 14.10 4835 -2.07 20250217 4150 14.10 20250407 5310 -10.83 20240507 4150 14.10 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
8 20250429 100625 57 100.00 KOSDAQ 유통 N N N N N 4760 40 2 0.85 53429415 11257 11.00 4715 4765 4705 6130 3305 4720 4746.33 5.02 0 -1072 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1389 -29.75 0.35 12 0.04 -160.00 13444.00 5310 20240507 -10.36 4150 20250407 14.70 4835 -1.55 20250217 4150 14.70 20250407 5310 -10.36 20240507 4150 14.70 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
9 20250429 090625 57 100.00 KOSDAQ 유통 N N N N N 4720 0 3 0.00 2717430 576 0.56 4715 4725 4715 6130 3305 4720 4717.76 5.02 0 -134 4866 4792 4696 4622 4526 4830 4660 161 1410 500 3490 5 1 29181550 1377 -29.50 0.35 12 0.00 -160.00 13444.00 5310 20240507 -11.11 4150 20250407 13.73 4835 -2.38 20250217 4150 13.73 20250407 5310 -11.11 20240507 4150 13.73 20250407 0.93 Y 067990 500 160 억 1464720 N N 125 N 00 N
10 20250428 160619 57 100.00 KOSDAQ 유통 N N N N N 4720 70 2 1.51 483855893 102349 112.48 4650 4770 4600 6040 3255 4650 4727.51 4.96 0 17541 4733 4691 4628 4586 4523 4712 4607 161 1390 500 3440 5 1 29181550 1377 -29.50 0.35 12 0.35 -160.00 13444.00 5310 20240507 -11.11 4150 20250407 13.73 4835 -2.38 20250217 4150 13.73 20250407 5310 -11.11 20240507 4150 13.73 20250407 0.93 Y 067990 500 160 억 1447979 N N 125 N 00 N
11 20250428 150622 57 100.00 KOSDAQ 유통 N N N N N 4720 70 2 1.51 479164978 101353 111.38 4650 4770 4600 6040 3255 4650 4727.68 4.96 0 18227 4733 4691 4628 4586 4523 4712 4607 161 1390 500 3440 5 1 29181550 1377 -29.50 0.35 12 0.35 -160.00 13444.00 5310 20240507 -11.11 4150 20250407 13.73 4835 -2.38 20250217 4150 13.73 20250407 5310 -11.11 20240507 4150 13.73 20250407 0.93 Y 067990 500 160 억 1447979 N N 156 N 00 N
12 20250428 140622 57 100.00 KOSDAQ 유통 N N N N N 4730 80 2 1.72 431295993 91208 100.23 4650 4770 4600 6040 3255 4650 4728.71 4.96 0 17704 4733 4691 4628 4586 4523 4712 4607 161 1390 500 3440 5 1 29181550 1380 -29.56 0.35 12 0.31 -160.00 13444.00 5310 20240507 -10.92 4150 20250407 13.98 4835 -2.17 20250217 4150 13.98 20250407 5310 -10.92 20240507 4150 13.98 20250407 0.93 Y 067990 500 160 억 1447979 N N 156 N 00 N