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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067900/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
20250407,160547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-280,5,-4.45,264581660,43377,275.86,6280,6280,6010,8170,4410,6290,6099.58,2.95,0,-7086,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1094,3.49,0.36,12,0.24,1720.00,16738.00,8160,20240701,-26.35,5570,20241209,7.90,6660,-9.76,20250220,5970,0.67,20250203,8160,-26.35,20240701,5570,7.90,20241209,1.03,Y,067900,500,90 억,,536933,N,N,1072,N,00,N
20250407,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-200,5,-3.18,232727470,38094,242.27,6280,6280,6030,8170,4410,6290,6109.29,2.95,0,-7031,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1108,3.54,0.36,12,0.21,1720.00,16738.00,8160,20240701,-25.37,5570,20241209,9.34,6660,-8.56,20250220,5970,2.01,20250203,8160,-25.37,20240701,5570,9.34,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,140549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-200,5,-3.18,231030200,37815,240.49,6280,6280,6030,8170,4410,6290,6109.49,2.95,0,-7153,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1108,3.54,0.36,12,0.21,1720.00,16738.00,8160,20240701,-25.37,5570,20241209,9.34,6660,-8.56,20250220,5970,2.01,20250203,8160,-25.37,20240701,5570,9.34,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,130547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-210,5,-3.34,198831430,32492,206.64,6280,6280,6070,8170,4410,6290,6119.40,2.95,0,-3333,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1107,3.53,0.36,12,0.18,1720.00,16738.00,8160,20240701,-25.49,5570,20241209,9.16,6660,-8.71,20250220,5970,1.84,20250203,8160,-25.49,20240701,5570,9.16,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,120548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-170,5,-2.70,134382800,21909,139.33,6280,6280,6100,8170,4410,6290,6133.68,2.95,0,-3279,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1114,3.56,0.37,12,0.12,1720.00,16738.00,8160,20240701,-25.00,5570,20241209,9.87,6660,-8.11,20250220,5970,2.51,20250203,8160,-25.00,20240701,5570,9.87,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,110548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-160,5,-2.54,131730670,21476,136.58,6280,6280,6100,8170,4410,6290,6133.86,2.95,0,-3306,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1116,3.56,0.37,12,0.12,1720.00,16738.00,8160,20240701,-24.88,5570,20241209,10.05,6660,-7.96,20250220,5970,2.68,20250203,8160,-24.88,20240701,5570,10.05,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,100548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-170,5,-2.70,89919330,14637,93.09,6280,6280,6110,8170,4410,6290,6143.29,2.95,0,-1564,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1114,3.56,0.37,12,0.08,1720.00,16738.00,8160,20240701,-25.00,5570,20241209,9.87,6660,-8.11,20250220,5970,2.51,20250203,8160,-25.00,20240701,5570,9.87,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250407,090549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-110,5,-1.75,12239670,1984,12.62,6280,6280,6150,8170,4410,6290,6169.19,2.95,0,-218,6410,6350,6280,6220,6150,6380,6250,91,1880,500,4520,10,1,18199659,1125,3.59,0.37,12,0.01,1720.00,16738.00,8160,20240701,-24.26,5570,20241209,10.95,6660,-7.21,20250220,5970,3.52,20250203,8160,-24.26,20240701,5570,10.95,20241209,1.03,Y,067900,500,90 억,,536933,N,N,139,N,00,N
20250404,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,10,2,0.16,97617090,15558,195.82,6260,6340,6210,8160,4400,6280,6274.40,2.93,0,2890,6340,6310,6250,6220,6160,6325,6235,91,1880,500,4520,10,1,18199659,1145,3.66,0.38,12,0.09,1720.00,16738.00,8160,20240701,-22.92,5570,20241209,12.93,6660,-5.56,20250220,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.02,Y,067900,500,90 억,,534043,N,N,139,N,00,N
20250404,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,10,2,0.16,94262830,15025,189.11,6260,6340,6210,8160,4400,6280,6273.73,2.93,0,2579,6340,6310,6250,6220,6160,6325,6235,91,1880,500,4520,10,1,18199659,1145,3.66,0.38,12,0.08,1720.00,16738.00,8160,20240701,-22.92,5570,20241209,12.93,6660,-5.56,20250220,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.02,Y,067900,500,90 억,,534043,N,N,0,N,00,N
20250404,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-20,5,-0.32,87928830,14018,176.44,6260,6340,6210,8160,4400,6280,6272.57,2.93,0,2459,6340,6310,6250,6220,6160,6325,6235,91,1880,500,4520,10,1,18199659,1139,3.64,0.37,12,0.08,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.02,Y,067900,500,90 억,,534043,N,N,0,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 20250407 160547 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -280 5 -4.45 264581660 43377 275.86 6280 6280 6010 8170 4410 6290 6099.58 2.95 0 -7086 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1094 3.49 0.36 12 0.24 1720.00 16738.00 8160 20240701 -26.35 5570 20241209 7.90 6660 -9.76 20250220 5970 0.67 20250203 8160 -26.35 20240701 5570 7.90 20241209 1.03 Y 067900 500 90 억 536933 N N 1072 N 00 N
3 20250407 150551 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 -200 5 -3.18 232727470 38094 242.27 6280 6280 6030 8170 4410 6290 6109.29 2.95 0 -7031 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1108 3.54 0.36 12 0.21 1720.00 16738.00 8160 20240701 -25.37 5570 20241209 9.34 6660 -8.56 20250220 5970 2.01 20250203 8160 -25.37 20240701 5570 9.34 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
4 20250407 140549 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 -200 5 -3.18 231030200 37815 240.49 6280 6280 6030 8170 4410 6290 6109.49 2.95 0 -7153 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1108 3.54 0.36 12 0.21 1720.00 16738.00 8160 20240701 -25.37 5570 20241209 9.34 6660 -8.56 20250220 5970 2.01 20250203 8160 -25.37 20240701 5570 9.34 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
5 20250407 130547 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 -210 5 -3.34 198831430 32492 206.64 6280 6280 6070 8170 4410 6290 6119.40 2.95 0 -3333 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1107 3.53 0.36 12 0.18 1720.00 16738.00 8160 20240701 -25.49 5570 20241209 9.16 6660 -8.71 20250220 5970 1.84 20250203 8160 -25.49 20240701 5570 9.16 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
6 20250407 120548 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -170 5 -2.70 134382800 21909 139.33 6280 6280 6100 8170 4410 6290 6133.68 2.95 0 -3279 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1114 3.56 0.37 12 0.12 1720.00 16738.00 8160 20240701 -25.00 5570 20241209 9.87 6660 -8.11 20250220 5970 2.51 20250203 8160 -25.00 20240701 5570 9.87 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
7 20250407 110548 57 100.00 KOSDAQ 일반서비스 N N N N N 6130 -160 5 -2.54 131730670 21476 136.58 6280 6280 6100 8170 4410 6290 6133.86 2.95 0 -3306 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1116 3.56 0.37 12 0.12 1720.00 16738.00 8160 20240701 -24.88 5570 20241209 10.05 6660 -7.96 20250220 5970 2.68 20250203 8160 -24.88 20240701 5570 10.05 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
8 20250407 100548 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -170 5 -2.70 89919330 14637 93.09 6280 6280 6110 8170 4410 6290 6143.29 2.95 0 -1564 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1114 3.56 0.37 12 0.08 1720.00 16738.00 8160 20240701 -25.00 5570 20241209 9.87 6660 -8.11 20250220 5970 2.51 20250203 8160 -25.00 20240701 5570 9.87 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
9 20250407 090549 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 -110 5 -1.75 12239670 1984 12.62 6280 6280 6150 8170 4410 6290 6169.19 2.95 0 -218 6410 6350 6280 6220 6150 6380 6250 91 1880 500 4520 10 1 18199659 1125 3.59 0.37 12 0.01 1720.00 16738.00 8160 20240701 -24.26 5570 20241209 10.95 6660 -7.21 20250220 5970 3.52 20250203 8160 -24.26 20240701 5570 10.95 20241209 1.03 Y 067900 500 90 억 536933 N N 139 N 00 N
10 20250404 160546 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 10 2 0.16 97617090 15558 195.82 6260 6340 6210 8160 4400 6280 6274.40 2.93 0 2890 6340 6310 6250 6220 6160 6325 6235 91 1880 500 4520 10 1 18199659 1145 3.66 0.38 12 0.09 1720.00 16738.00 8160 20240701 -22.92 5570 20241209 12.93 6660 -5.56 20250220 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.02 Y 067900 500 90 억 534043 N N 139 N 00 N
11 20250404 150552 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 10 2 0.16 94262830 15025 189.11 6260 6340 6210 8160 4400 6280 6273.73 2.93 0 2579 6340 6310 6250 6220 6160 6325 6235 91 1880 500 4520 10 1 18199659 1145 3.66 0.38 12 0.08 1720.00 16738.00 8160 20240701 -22.92 5570 20241209 12.93 6660 -5.56 20250220 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.02 Y 067900 500 90 억 534043 N N 0 N 00 N
12 20250404 140553 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -20 5 -0.32 87928830 14018 176.44 6260 6340 6210 8160 4400 6280 6272.57 2.93 0 2459 6340 6310 6250 6220 6160 6325 6235 91 1880 500 4520 10 1 18199659 1139 3.64 0.37 12 0.08 1720.00 16738.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5970 4.86 20250203 8160 -23.28 20240701 5570 12.39 20241209 1.02 Y 067900 500 90 억 534043 N N 0 N 00 N