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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067280/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
20250430,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32600,-450,5,-1.36,486890200,15029,85.06,33050,33200,32000,42950,23150,33050,32395.31,7.25,0,2405,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1932,6.22,0.89,12,0.25,5242.00,36488.00,36950,20250421,-11.77,28000,20240805,16.43,36950,-11.77,20250421,28050,16.22,20250115,36950,-11.77,20250421,28000,16.43,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,150621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,-550,5,-1.66,451728350,13949,78.95,33050,33200,32000,42950,23150,33050,32384.28,7.25,0,2437,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1926,6.20,0.89,12,0.24,5242.00,36488.00,36950,20250421,-12.04,28000,20240805,16.07,36950,-12.04,20250421,28050,15.86,20250115,36950,-12.04,20250421,28000,16.07,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-700,5,-2.12,314351000,9685,54.82,33050,33200,32200,42950,23150,33050,32457.51,7.25,0,1623,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1917,6.17,0.89,12,0.16,5242.00,36488.00,36950,20250421,-12.45,28000,20240805,15.54,36950,-12.45,20250421,28050,15.33,20250115,36950,-12.45,20250421,28000,15.54,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,130621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-700,5,-2.12,288535725,8887,50.30,33050,33200,32200,42950,23150,33050,32467.17,7.25,0,1448,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1917,6.17,0.89,12,0.15,5242.00,36488.00,36950,20250421,-12.45,28000,20240805,15.54,36950,-12.45,20250421,28050,15.33,20250115,36950,-12.45,20250421,28000,15.54,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,120624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32250,-800,5,-2.42,265228675,8165,46.21,33050,33200,32200,42950,23150,33050,32483.61,7.25,0,1333,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1911,6.15,0.88,12,0.14,5242.00,36488.00,36950,20250421,-12.72,28000,20240805,15.18,36950,-12.72,20250421,28050,14.97,20250115,36950,-12.72,20250421,28000,15.18,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,110621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,-650,5,-1.97,174730575,5364,30.36,33050,33200,32350,42950,23150,33050,32574.68,7.25,0,639,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1920,6.18,0.89,12,0.09,5242.00,36488.00,36950,20250421,-12.31,28000,20240805,15.71,36950,-12.31,20250421,28050,15.51,20250115,36950,-12.31,20250421,28000,15.71,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,100624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,-600,5,-1.82,125103325,3834,21.70,33050,33200,32400,42950,23150,33050,32629.98,7.25,0,171,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1923,6.19,0.89,12,0.06,5242.00,36488.00,36950,20250421,-12.18,28000,20240805,15.89,36950,-12.18,20250421,28050,15.69,20250115,36950,-12.18,20250421,28000,15.89,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250430,090624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32900,-150,5,-0.45,14633400,444,2.51,33050,33200,32750,42950,23150,33050,32958.11,7.25,0,-212,33850,33450,32800,32400,31750,33125,32075,30,9900,500,24450,50,1,5926779,1950,6.28,0.90,12,0.01,5242.00,36488.00,36950,20250421,-10.96,28000,20240805,17.50,36950,-10.96,20250421,28050,17.29,20250115,36950,-10.96,20250421,28000,17.50,20240805,0.79,Y,067280,500,29 억,,429424,N,N,0,N,00,N
20250429,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33050,0,3,0.00,571357725,17573,86.92,33200,33200,32150,42950,23150,33050,32513.39,7.19,0,3163,34116,33582,33116,32582,32116,33350,32350,30,9900,500,24450,50,1,5926779,1959,6.30,0.91,12,0.30,5242.00,36488.00,36950,20250421,-10.55,28000,20240805,18.04,36950,-10.55,20250421,28050,17.83,20250115,36950,-10.55,20250421,28000,18.04,20240805,0.75,Y,067280,500,29 억,,426228,N,N,0,N,00,N
20250429,150619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32800,-250,5,-0.76,534806125,16461,81.42,33200,33200,32150,42950,23150,33050,32489.29,7.19,0,3256,34116,33582,33116,32582,32116,33350,32350,30,9900,500,24450,50,1,5926779,1944,6.26,0.90,12,0.28,5242.00,36488.00,36950,20250421,-11.23,28000,20240805,17.14,36950,-11.23,20250421,28050,16.93,20250115,36950,-11.23,20250421,28000,17.14,20240805,0.75,Y,067280,500,29 억,,426228,N,N,0,N,00,N
20250429,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32500,-550,5,-1.66,502190425,15459,76.46,33200,33200,32150,42950,23150,33050,32485.31,7.19,0,2614,34116,33582,33116,32582,32116,33350,32350,30,9900,500,24450,50,1,5926779,1926,6.20,0.89,12,0.26,5242.00,36488.00,36950,20250421,-12.04,28000,20240805,16.07,36950,-12.04,20250421,28050,15.86,20250115,36950,-12.04,20250421,28000,16.07,20240805,0.75,Y,067280,500,29 억,,426228,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 20250430 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 32600 -450 5 -1.36 486890200 15029 85.06 33050 33200 32000 42950 23150 33050 32395.31 7.25 0 2405 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1932 6.22 0.89 12 0.25 5242.00 36488.00 36950 20250421 -11.77 28000 20240805 16.43 36950 -11.77 20250421 28050 16.22 20250115 36950 -11.77 20250421 28000 16.43 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
3 20250430 150621 57 100.00 KOSDAQ 일반서비스 N N N N N 32500 -550 5 -1.66 451728350 13949 78.95 33050 33200 32000 42950 23150 33050 32384.28 7.25 0 2437 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1926 6.20 0.89 12 0.24 5242.00 36488.00 36950 20250421 -12.04 28000 20240805 16.07 36950 -12.04 20250421 28050 15.86 20250115 36950 -12.04 20250421 28000 16.07 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
4 20250430 140622 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 -700 5 -2.12 314351000 9685 54.82 33050 33200 32200 42950 23150 33050 32457.51 7.25 0 1623 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1917 6.17 0.89 12 0.16 5242.00 36488.00 36950 20250421 -12.45 28000 20240805 15.54 36950 -12.45 20250421 28050 15.33 20250115 36950 -12.45 20250421 28000 15.54 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
5 20250430 130621 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 -700 5 -2.12 288535725 8887 50.30 33050 33200 32200 42950 23150 33050 32467.17 7.25 0 1448 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1917 6.17 0.89 12 0.15 5242.00 36488.00 36950 20250421 -12.45 28000 20240805 15.54 36950 -12.45 20250421 28050 15.33 20250115 36950 -12.45 20250421 28000 15.54 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
6 20250430 120624 57 100.00 KOSDAQ 일반서비스 N N N N N 32250 -800 5 -2.42 265228675 8165 46.21 33050 33200 32200 42950 23150 33050 32483.61 7.25 0 1333 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1911 6.15 0.88 12 0.14 5242.00 36488.00 36950 20250421 -12.72 28000 20240805 15.18 36950 -12.72 20250421 28050 14.97 20250115 36950 -12.72 20250421 28000 15.18 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
7 20250430 110621 57 100.00 KOSDAQ 일반서비스 N N N N N 32400 -650 5 -1.97 174730575 5364 30.36 33050 33200 32350 42950 23150 33050 32574.68 7.25 0 639 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1920 6.18 0.89 12 0.09 5242.00 36488.00 36950 20250421 -12.31 28000 20240805 15.71 36950 -12.31 20250421 28050 15.51 20250115 36950 -12.31 20250421 28000 15.71 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
8 20250430 100624 57 100.00 KOSDAQ 일반서비스 N N N N N 32450 -600 5 -1.82 125103325 3834 21.70 33050 33200 32400 42950 23150 33050 32629.98 7.25 0 171 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1923 6.19 0.89 12 0.06 5242.00 36488.00 36950 20250421 -12.18 28000 20240805 15.89 36950 -12.18 20250421 28050 15.69 20250115 36950 -12.18 20250421 28000 15.89 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
9 20250430 090624 57 100.00 KOSDAQ 일반서비스 N N N N N 32900 -150 5 -0.45 14633400 444 2.51 33050 33200 32750 42950 23150 33050 32958.11 7.25 0 -212 33850 33450 32800 32400 31750 33125 32075 30 9900 500 24450 50 1 5926779 1950 6.28 0.90 12 0.01 5242.00 36488.00 36950 20250421 -10.96 28000 20240805 17.50 36950 -10.96 20250421 28050 17.29 20250115 36950 -10.96 20250421 28000 17.50 20240805 0.79 Y 067280 500 29 억 429424 N N 0 N 00 N
10 20250429 160616 57 100.00 KOSDAQ 일반서비스 N N N N N 33050 0 3 0.00 571357725 17573 86.92 33200 33200 32150 42950 23150 33050 32513.39 7.19 0 3163 34116 33582 33116 32582 32116 33350 32350 30 9900 500 24450 50 1 5926779 1959 6.30 0.91 12 0.30 5242.00 36488.00 36950 20250421 -10.55 28000 20240805 18.04 36950 -10.55 20250421 28050 17.83 20250115 36950 -10.55 20250421 28000 18.04 20240805 0.75 Y 067280 500 29 억 426228 N N 0 N 00 N
11 20250429 150619 57 100.00 KOSDAQ 일반서비스 N N N N N 32800 -250 5 -0.76 534806125 16461 81.42 33200 33200 32150 42950 23150 33050 32489.29 7.19 0 3256 34116 33582 33116 32582 32116 33350 32350 30 9900 500 24450 50 1 5926779 1944 6.26 0.90 12 0.28 5242.00 36488.00 36950 20250421 -11.23 28000 20240805 17.14 36950 -11.23 20250421 28050 16.93 20250115 36950 -11.23 20250421 28000 17.14 20240805 0.75 Y 067280 500 29 억 426228 N N 0 N 00 N
12 20250429 140620 57 100.00 KOSDAQ 일반서비스 N N N N N 32500 -550 5 -1.66 502190425 15459 76.46 33200 33200 32150 42950 23150 33050 32485.31 7.19 0 2614 34116 33582 33116 32582 32116 33350 32350 30 9900 500 24450 50 1 5926779 1926 6.20 0.89 12 0.26 5242.00 36488.00 36950 20250421 -12.04 28000 20240805 16.07 36950 -12.04 20250421 28050 15.86 20250115 36950 -12.04 20250421 28000 16.07 20240805 0.75 Y 067280 500 29 억 426228 N N 0 N 00 N