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
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
20250414,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,150,2,0.44,304557100,9016,68.93,33900,33900,33500,43850,23650,33750,33779.33,7.57,0,-1969,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2009,6.47,0.93,12,0.15,5242.00,36488.00,36700,20240403,-7.63,28000,20240805,21.07,34700,-2.31,20250408,28050,20.86,20250115,35600,-4.78,20240429,28000,21.07,20240805,0.59,Y,067280,500,29 억,,448495,N,N,2,N,00,N
20250414,150602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33750,0,3,0.00,290288125,8594,65.70,33900,33900,33500,43850,23650,33750,33778.00,7.57,0,-1883,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2000,6.44,0.92,12,0.15,5242.00,36488.00,36700,20240403,-8.04,28000,20240805,20.54,34700,-2.74,20250408,28050,20.32,20250115,35600,-5.20,20240429,28000,20.54,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,140602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33600,-150,5,-0.44,277132375,8204,62.72,33900,33900,33500,43850,23650,33750,33780.15,7.57,0,-1850,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,1991,6.41,0.92,12,0.14,5242.00,36488.00,36700,20240403,-8.45,28000,20240805,20.00,34700,-3.17,20250408,28050,19.79,20250115,35600,-5.62,20240429,28000,20.00,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,130601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,100,2,0.30,207054125,6131,46.87,33900,33900,33500,43850,23650,33750,33771.67,7.57,0,-966,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2006,6.46,0.93,12,0.10,5242.00,36488.00,36700,20240403,-7.77,28000,20240805,20.89,34700,-2.45,20250408,28050,20.68,20250115,35600,-4.92,20240429,28000,20.89,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,120603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,100,2,0.30,184846400,5473,41.84,33900,33900,33500,43850,23650,33750,33774.24,7.57,0,-1273,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2006,6.46,0.93,12,0.09,5242.00,36488.00,36700,20240403,-7.77,28000,20240805,20.89,34700,-2.45,20250408,28050,20.68,20250115,35600,-4.92,20240429,28000,20.89,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,110559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,100,2,0.30,107474950,3184,24.34,33900,33900,33500,43850,23650,33750,33754.70,7.57,0,-1644,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2006,6.46,0.93,12,0.05,5242.00,36488.00,36700,20240403,-7.77,28000,20240805,20.89,34700,-2.45,20250408,28050,20.68,20250115,35600,-4.92,20240429,28000,20.89,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,100601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33800,50,2,0.15,72532000,2149,16.43,33900,33900,33500,43850,23650,33750,33751.51,7.57,0,-1612,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,2003,6.45,0.93,12,0.04,5242.00,36488.00,36700,20240403,-7.90,28000,20240805,20.71,34700,-2.59,20250408,28050,20.50,20250115,35600,-5.06,20240429,28000,20.71,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250414,090603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33700,-50,5,-0.15,10539850,312,2.39,33900,33900,33650,43850,23650,33750,33781.57,7.57,0,-217,34583,34166,33783,33366,32983,34150,33350,30,10100,500,24970,50,1,5926779,1997,6.43,0.92,12,0.01,5242.00,36488.00,36700,20240403,-8.17,28000,20240805,20.36,34700,-2.88,20250408,28050,20.14,20250115,35600,-5.34,20240429,28000,20.36,20240805,0.59,Y,067280,500,29 억,,448495,N,N,106,N,00,N
20250411,160555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33750,-400,5,-1.17,441862000,13080,107.54,33750,34200,33400,44350,23950,34150,33781.83,7.56,0,281,34783,34466,34033,33716,33283,34625,33875,30,10200,500,25270,50,1,5926779,2000,6.44,0.92,12,0.22,5242.00,36488.00,36700,20240403,-8.04,28000,20240805,20.54,34700,-2.74,20250408,28050,20.32,20250115,35600,-5.20,20240429,28000,20.54,20240805,0.59,Y,067280,500,29 억,,448214,N,N,106,N,00,N
20250411,150600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33650,-500,5,-1.46,404521550,11968,98.40,33750,34200,33400,44350,23950,34150,33800.26,7.56,0,655,34783,34466,34033,33716,33283,34625,33875,30,10200,500,25270,50,1,5926779,1994,6.42,0.92,12,0.20,5242.00,36488.00,36700,20240403,-8.31,28000,20240805,20.18,34700,-3.03,20250408,28050,19.96,20250115,35600,-5.48,20240429,28000,20.18,20240805,0.59,Y,067280,500,29 억,,448214,N,N,128,N,00,N
20250411,140559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33750,-400,5,-1.17,96405400,2859,23.51,33750,34050,33550,44350,23950,34150,33719.97,7.56,0,-134,34783,34466,34033,33716,33283,34625,33875,30,10200,500,25270,50,1,5926779,2000,6.44,0.92,12,0.05,5242.00,36488.00,36700,20240403,-8.04,28000,20240805,20.54,34700,-2.74,20250408,28050,20.32,20250115,35600,-5.20,20240429,28000,20.54,20240805,0.59,Y,067280,500,29 억,,448214,N,N,128,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 160558 57 100.00 KOSDAQ 일반서비스 N N N N N 33900 150 2 0.44 304557100 9016 68.93 33900 33900 33500 43850 23650 33750 33779.33 7.57 0 -1969 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2009 6.47 0.93 12 0.15 5242.00 36488.00 36700 20240403 -7.63 28000 20240805 21.07 34700 -2.31 20250408 28050 20.86 20250115 35600 -4.78 20240429 28000 21.07 20240805 0.59 Y 067280 500 29 억 448495 N N 2 N 00 N
3 20250414 150602 57 100.00 KOSDAQ 일반서비스 N N N N N 33750 0 3 0.00 290288125 8594 65.70 33900 33900 33500 43850 23650 33750 33778.00 7.57 0 -1883 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2000 6.44 0.92 12 0.15 5242.00 36488.00 36700 20240403 -8.04 28000 20240805 20.54 34700 -2.74 20250408 28050 20.32 20250115 35600 -5.20 20240429 28000 20.54 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
4 20250414 140602 57 100.00 KOSDAQ 일반서비스 N N N N N 33600 -150 5 -0.44 277132375 8204 62.72 33900 33900 33500 43850 23650 33750 33780.15 7.57 0 -1850 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 1991 6.41 0.92 12 0.14 5242.00 36488.00 36700 20240403 -8.45 28000 20240805 20.00 34700 -3.17 20250408 28050 19.79 20250115 35600 -5.62 20240429 28000 20.00 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
5 20250414 130601 57 100.00 KOSDAQ 일반서비스 N N N N N 33850 100 2 0.30 207054125 6131 46.87 33900 33900 33500 43850 23650 33750 33771.67 7.57 0 -966 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2006 6.46 0.93 12 0.10 5242.00 36488.00 36700 20240403 -7.77 28000 20240805 20.89 34700 -2.45 20250408 28050 20.68 20250115 35600 -4.92 20240429 28000 20.89 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
6 20250414 120603 57 100.00 KOSDAQ 일반서비스 N N N N N 33850 100 2 0.30 184846400 5473 41.84 33900 33900 33500 43850 23650 33750 33774.24 7.57 0 -1273 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2006 6.46 0.93 12 0.09 5242.00 36488.00 36700 20240403 -7.77 28000 20240805 20.89 34700 -2.45 20250408 28050 20.68 20250115 35600 -4.92 20240429 28000 20.89 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
7 20250414 110559 57 100.00 KOSDAQ 일반서비스 N N N N N 33850 100 2 0.30 107474950 3184 24.34 33900 33900 33500 43850 23650 33750 33754.70 7.57 0 -1644 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2006 6.46 0.93 12 0.05 5242.00 36488.00 36700 20240403 -7.77 28000 20240805 20.89 34700 -2.45 20250408 28050 20.68 20250115 35600 -4.92 20240429 28000 20.89 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
8 20250414 100601 57 100.00 KOSDAQ 일반서비스 N N N N N 33800 50 2 0.15 72532000 2149 16.43 33900 33900 33500 43850 23650 33750 33751.51 7.57 0 -1612 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 2003 6.45 0.93 12 0.04 5242.00 36488.00 36700 20240403 -7.90 28000 20240805 20.71 34700 -2.59 20250408 28050 20.50 20250115 35600 -5.06 20240429 28000 20.71 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
9 20250414 090603 57 100.00 KOSDAQ 일반서비스 N N N N N 33700 -50 5 -0.15 10539850 312 2.39 33900 33900 33650 43850 23650 33750 33781.57 7.57 0 -217 34583 34166 33783 33366 32983 34150 33350 30 10100 500 24970 50 1 5926779 1997 6.43 0.92 12 0.01 5242.00 36488.00 36700 20240403 -8.17 28000 20240805 20.36 34700 -2.88 20250408 28050 20.14 20250115 35600 -5.34 20240429 28000 20.36 20240805 0.59 Y 067280 500 29 억 448495 N N 106 N 00 N
10 20250411 160555 57 100.00 KOSDAQ 일반서비스 N N N N N 33750 -400 5 -1.17 441862000 13080 107.54 33750 34200 33400 44350 23950 34150 33781.83 7.56 0 281 34783 34466 34033 33716 33283 34625 33875 30 10200 500 25270 50 1 5926779 2000 6.44 0.92 12 0.22 5242.00 36488.00 36700 20240403 -8.04 28000 20240805 20.54 34700 -2.74 20250408 28050 20.32 20250115 35600 -5.20 20240429 28000 20.54 20240805 0.59 Y 067280 500 29 억 448214 N N 106 N 00 N
11 20250411 150600 57 100.00 KOSDAQ 일반서비스 N N N N N 33650 -500 5 -1.46 404521550 11968 98.40 33750 34200 33400 44350 23950 34150 33800.26 7.56 0 655 34783 34466 34033 33716 33283 34625 33875 30 10200 500 25270 50 1 5926779 1994 6.42 0.92 12 0.20 5242.00 36488.00 36700 20240403 -8.31 28000 20240805 20.18 34700 -3.03 20250408 28050 19.96 20250115 35600 -5.48 20240429 28000 20.18 20240805 0.59 Y 067280 500 29 억 448214 N N 128 N 00 N
12 20250411 140559 57 100.00 KOSDAQ 일반서비스 N N N N N 33750 -400 5 -1.17 96405400 2859 23.51 33750 34050 33550 44350 23950 34150 33719.97 7.56 0 -134 34783 34466 34033 33716 33283 34625 33875 30 10200 500 25270 50 1 5926779 2000 6.44 0.92 12 0.05 5242.00 36488.00 36700 20240403 -8.04 28000 20240805 20.54 34700 -2.74 20250408 28050 20.32 20250115 35600 -5.20 20240429 28000 20.54 20240805 0.59 Y 067280 500 29 억 448214 N N 128 N 00 N