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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35300,-300,5,-0.84,755506150,21405,63.93,35000,35950,34950,46250,24950,35600,35295.78,7.21,0,1061,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2092,6.73,0.97,12,0.36,5242.00,36488.00,36950,20250421,-4.47,28000,20240805,26.07,36950,-4.47,20250421,28050,25.85,20250115,36950,-4.47,20250421,28000,26.07,20240805,0.63,Y,067280,500,29 억,,427401,N,N,24,N,00,N
20250422,150613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-350,5,-0.98,727792250,20617,61.57,35000,35950,34950,46250,24950,35600,35300.59,7.21,0,1264,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2089,6.72,0.97,12,0.35,5242.00,36488.00,36950,20250421,-4.60,28000,20240805,25.89,36950,-4.60,20250421,28050,25.67,20250115,36950,-4.60,20250421,28000,25.89,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-350,5,-0.98,604628875,17116,51.12,35000,35950,34950,46250,24950,35600,35325.36,7.21,0,1879,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2089,6.72,0.97,12,0.29,5242.00,36488.00,36950,20250421,-4.60,28000,20240805,25.89,36950,-4.60,20250421,28050,25.67,20250115,36950,-4.60,20250421,28000,25.89,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,130610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35100,-500,5,-1.40,415554425,11747,35.08,35000,35950,34950,46250,24950,35600,35375.37,7.21,0,1121,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2080,6.70,0.96,12,0.20,5242.00,36488.00,36950,20250421,-5.01,28000,20240805,25.36,36950,-5.01,20250421,28050,25.13,20250115,36950,-5.01,20250421,28000,25.36,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,120611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35500,-100,5,-0.28,345252600,9755,29.13,35000,35950,34950,46250,24950,35600,35392.37,7.21,0,1099,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2104,6.77,0.97,12,0.16,5242.00,36488.00,36950,20250421,-3.92,28000,20240805,26.79,36950,-3.92,20250421,28050,26.56,20250115,36950,-3.92,20250421,28000,26.79,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,110611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35600,0,3,0.00,311274350,8799,26.28,35000,35950,34950,46250,24950,35600,35376.11,7.21,0,1101,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2110,6.79,0.98,12,0.15,5242.00,36488.00,36950,20250421,-3.65,28000,20240805,27.14,36950,-3.65,20250421,28050,26.92,20250115,36950,-3.65,20250421,28000,27.14,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,100611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35600,0,3,0.00,260159150,7363,21.99,35000,35950,34950,46250,24950,35600,35333.31,7.21,0,465,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2110,6.79,0.98,12,0.12,5242.00,36488.00,36950,20250421,-3.65,28000,20240805,27.14,36950,-3.65,20250421,28050,26.92,20250115,36950,-3.65,20250421,28000,27.14,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250422,090612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35500,-100,5,-0.28,74018100,2110,6.30,35000,35650,34950,46250,24950,35600,35079.67,7.21,0,243,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2104,6.77,0.97,12,0.04,5242.00,36488.00,36950,20250421,-3.92,28000,20240805,26.79,36950,-3.92,20250421,28050,26.56,20250115,36950,-3.92,20250421,28000,26.79,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N
20250421,160558,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,35600,150,2,0.42,1184599400,33280,125.78,36900,36950,35000,46050,24850,35450,35594.94,7.43,0,-7162,37150,36300,34950,34100,32750,36725,34525,30,10600,500,26230,50,1,5926779,2110,6.79,0.98,12,0.56,5242.00,36488.00,36950,20250421,-3.65,28000,20240805,27.14,36950,-3.65,20250421,28050,26.92,20250115,36950,-3.65,20250421,28000,27.14,20240805,0.61,Y,067280,500,29 억,,440419,N,N,78,N,00,N
20250421,150609,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,35400,-50,5,-0.14,1120487575,31474,118.96,36900,36950,35000,46050,24850,35450,35600.42,7.43,0,-7087,37150,36300,34950,34100,32750,36725,34525,30,10600,500,26230,50,1,5926779,2098,6.75,0.97,12,0.53,5242.00,36488.00,36950,20250421,-4.19,28000,20240805,26.43,36950,-4.19,20250421,28050,26.20,20250115,36950,-4.19,20250421,28000,26.43,20240805,0.61,Y,067280,500,29 억,,440419,N,N,78,N,00,N
20250421,140609,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,35500,50,2,0.14,1048194450,29435,111.25,36900,36950,35000,46050,24850,35450,35610.48,7.43,0,-6759,37150,36300,34950,34100,32750,36725,34525,30,10600,500,26230,50,1,5926779,2104,6.77,0.97,12,0.50,5242.00,36488.00,36950,20250421,-3.92,28000,20240805,26.79,36950,-3.92,20250421,28050,26.56,20250115,36950,-3.92,20250421,28000,26.79,20240805,0.61,Y,067280,500,29 억,,440419,N,N,78,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 20250422 160602 57 100.00 KOSDAQ 일반서비스 N N N N N 35300 -300 5 -0.84 755506150 21405 63.93 35000 35950 34950 46250 24950 35600 35295.78 7.21 0 1061 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2092 6.73 0.97 12 0.36 5242.00 36488.00 36950 20250421 -4.47 28000 20240805 26.07 36950 -4.47 20250421 28050 25.85 20250115 36950 -4.47 20250421 28000 26.07 20240805 0.63 Y 067280 500 29 억 427401 N N 24 N 00 N
3 20250422 150613 57 100.00 KOSDAQ 일반서비스 N N N N N 35250 -350 5 -0.98 727792250 20617 61.57 35000 35950 34950 46250 24950 35600 35300.59 7.21 0 1264 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2089 6.72 0.97 12 0.35 5242.00 36488.00 36950 20250421 -4.60 28000 20240805 25.89 36950 -4.60 20250421 28050 25.67 20250115 36950 -4.60 20250421 28000 25.89 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
4 20250422 140612 57 100.00 KOSDAQ 일반서비스 N N N N N 35250 -350 5 -0.98 604628875 17116 51.12 35000 35950 34950 46250 24950 35600 35325.36 7.21 0 1879 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2089 6.72 0.97 12 0.29 5242.00 36488.00 36950 20250421 -4.60 28000 20240805 25.89 36950 -4.60 20250421 28050 25.67 20250115 36950 -4.60 20250421 28000 25.89 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
5 20250422 130610 57 100.00 KOSDAQ 일반서비스 N N N N N 35100 -500 5 -1.40 415554425 11747 35.08 35000 35950 34950 46250 24950 35600 35375.37 7.21 0 1121 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2080 6.70 0.96 12 0.20 5242.00 36488.00 36950 20250421 -5.01 28000 20240805 25.36 36950 -5.01 20250421 28050 25.13 20250115 36950 -5.01 20250421 28000 25.36 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
6 20250422 120611 57 100.00 KOSDAQ 일반서비스 N N N N N 35500 -100 5 -0.28 345252600 9755 29.13 35000 35950 34950 46250 24950 35600 35392.37 7.21 0 1099 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2104 6.77 0.97 12 0.16 5242.00 36488.00 36950 20250421 -3.92 28000 20240805 26.79 36950 -3.92 20250421 28050 26.56 20250115 36950 -3.92 20250421 28000 26.79 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
7 20250422 110611 57 100.00 KOSDAQ 일반서비스 N N N N N 35600 0 3 0.00 311274350 8799 26.28 35000 35950 34950 46250 24950 35600 35376.11 7.21 0 1101 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2110 6.79 0.98 12 0.15 5242.00 36488.00 36950 20250421 -3.65 28000 20240805 27.14 36950 -3.65 20250421 28050 26.92 20250115 36950 -3.65 20250421 28000 27.14 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
8 20250422 100611 57 100.00 KOSDAQ 일반서비스 N N N N N 35600 0 3 0.00 260159150 7363 21.99 35000 35950 34950 46250 24950 35600 35333.31 7.21 0 465 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2110 6.79 0.98 12 0.12 5242.00 36488.00 36950 20250421 -3.65 28000 20240805 27.14 36950 -3.65 20250421 28050 26.92 20250115 36950 -3.65 20250421 28000 27.14 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
9 20250422 090612 57 100.00 KOSDAQ 일반서비스 N N N N N 35500 -100 5 -0.28 74018100 2110 6.30 35000 35650 34950 46250 24950 35600 35079.67 7.21 0 243 37800 36700 35850 34750 33900 36275 34325 30 10650 500 26340 50 1 5926779 2104 6.77 0.97 12 0.04 5242.00 36488.00 36950 20250421 -3.92 28000 20240805 26.79 36950 -3.92 20250421 28050 26.56 20250115 36950 -3.92 20250421 28000 26.79 20240805 0.63 Y 067280 500 29 억 427401 N N 0 N 00 N
10 20250421 160558 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 35600 150 2 0.42 1184599400 33280 125.78 36900 36950 35000 46050 24850 35450 35594.94 7.43 0 -7162 37150 36300 34950 34100 32750 36725 34525 30 10600 500 26230 50 1 5926779 2110 6.79 0.98 12 0.56 5242.00 36488.00 36950 20250421 -3.65 28000 20240805 27.14 36950 -3.65 20250421 28050 26.92 20250115 36950 -3.65 20250421 28000 27.14 20240805 0.61 Y 067280 500 29 억 440419 N N 78 N 00 N
11 20250421 150609 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 35400 -50 5 -0.14 1120487575 31474 118.96 36900 36950 35000 46050 24850 35450 35600.42 7.43 0 -7087 37150 36300 34950 34100 32750 36725 34525 30 10600 500 26230 50 1 5926779 2098 6.75 0.97 12 0.53 5242.00 36488.00 36950 20250421 -4.19 28000 20240805 26.43 36950 -4.19 20250421 28050 26.20 20250115 36950 -4.19 20250421 28000 26.43 20240805 0.61 Y 067280 500 29 억 440419 N N 78 N 00 N
12 20250421 140609 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 35500 50 2 0.14 1048194450 29435 111.25 36900 36950 35000 46050 24850 35450 35610.48 7.43 0 -6759 37150 36300 34950 34100 32750 36725 34525 30 10600 500 26230 50 1 5926779 2104 6.77 0.97 12 0.50 5242.00 36488.00 36950 20250421 -3.92 28000 20240805 26.79 36950 -3.92 20250421 28050 26.56 20250115 36950 -3.92 20250421 28000 26.79 20240805 0.61 Y 067280 500 29 억 440419 N N 78 N 00 N