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
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
20250414,160600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,50,2,0.81,40610250,6490,47.90,6250,6270,6210,8060,4340,6200,6257.36,3.16,0,940,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1137,3.63,0.37,12,0.04,1720.00,16738.00,8160,20240701,-23.41,5570,20241209,12.21,6660,-6.16,20250220,5890,6.11,20250409,8160,-23.41,20240701,5570,12.21,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,150605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,70,2,1.13,34080170,5446,40.19,6250,6270,6210,8060,4340,6200,6257.84,3.16,0,931,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1141,3.65,0.37,12,0.03,1720.00,16738.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5890,6.45,20250409,8160,-23.16,20240701,5570,12.57,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,140604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,70,2,1.13,27376470,4375,32.29,6250,6270,6210,8060,4340,6200,6257.48,3.16,0,453,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1141,3.65,0.37,12,0.02,1720.00,16738.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5890,6.45,20250409,8160,-23.16,20240701,5570,12.57,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,130604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,60,2,0.97,12412940,1985,14.65,6250,6270,6210,8060,4340,6200,6253.37,3.16,0,-252,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1139,3.64,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5890,6.28,20250409,8160,-23.28,20240701,5570,12.39,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,120605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,60,2,0.97,10925080,1747,12.89,6250,6270,6210,8060,4340,6200,6253.62,3.16,0,-284,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1139,3.64,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5890,6.28,20250409,8160,-23.28,20240701,5570,12.39,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,110602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,60,2,0.97,8112320,1297,9.57,6250,6270,6210,8060,4340,6200,6254.68,3.16,0,-355,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1139,3.64,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5890,6.28,20250409,8160,-23.28,20240701,5570,12.39,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,100604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,70,2,1.13,3688800,590,4.35,6250,6270,6210,8060,4340,6200,6252.20,3.16,0,-114,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1141,3.65,0.37,12,0.00,1720.00,16738.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5890,6.45,20250409,8160,-23.16,20240701,5570,12.57,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250414,090605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,40,2,0.65,24940,4,0.03,6250,6250,6210,8060,4340,6200,6235.00,3.16,0,0,6313,6256,6183,6126,6053,6285,6155,91,1860,500,4460,10,1,18199659,1136,3.63,0.37,12,0.00,1720.00,16738.00,8160,20240701,-23.53,5570,20241209,12.03,6660,-6.31,20250220,5890,5.94,20250409,8160,-23.53,20240701,5570,12.03,20241209,0.93,Y,067900,500,90 억,,574966,N,N,0,N,00,N
20250411,160557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,30,2,0.49,83630230,13550,97.66,6170,6240,6110,8020,4320,6170,6171.97,3.13,0,5387,6270,6220,6160,6110,6050,6245,6135,91,1850,500,4440,10,1,18199659,1128,3.60,0.37,12,0.07,1720.00,16738.00,8160,20240701,-24.02,5570,20241209,11.31,6660,-6.91,20250220,5890,5.26,20250409,8160,-24.02,20240701,5570,11.31,20241209,0.94,Y,067900,500,90 억,,569579,N,N,0,N,00,N
20250411,150603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,60,2,0.97,82159130,13313,95.96,6170,6240,6110,8020,4320,6170,6171.35,3.13,0,5325,6270,6220,6160,6110,6050,6245,6135,91,1850,500,4440,10,1,18199659,1134,3.62,0.37,12,0.07,1720.00,16738.00,8160,20240701,-23.65,5570,20241209,11.85,6660,-6.46,20250220,5890,5.77,20250409,8160,-23.65,20240701,5570,11.85,20241209,0.94,Y,067900,500,90 억,,569579,N,N,0,N,00,N
20250411,140602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,70,2,1.13,78890250,12788,92.17,6170,6240,6110,8020,4320,6170,6169.08,3.13,0,5121,6270,6220,6160,6110,6050,6245,6135,91,1850,500,4440,10,1,18199659,1136,3.63,0.37,12,0.07,1720.00,16738.00,8160,20240701,-23.53,5570,20241209,12.03,6660,-6.31,20250220,5890,5.94,20250409,8160,-23.53,20240701,5570,12.03,20241209,0.94,Y,067900,500,90 억,,569579,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 20250414 160600 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 50 2 0.81 40610250 6490 47.90 6250 6270 6210 8060 4340 6200 6257.36 3.16 0 940 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1137 3.63 0.37 12 0.04 1720.00 16738.00 8160 20240701 -23.41 5570 20241209 12.21 6660 -6.16 20250220 5890 6.11 20250409 8160 -23.41 20240701 5570 12.21 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
3 20250414 150605 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 70 2 1.13 34080170 5446 40.19 6250 6270 6210 8060 4340 6200 6257.84 3.16 0 931 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1141 3.65 0.37 12 0.03 1720.00 16738.00 8160 20240701 -23.16 5570 20241209 12.57 6660 -5.86 20250220 5890 6.45 20250409 8160 -23.16 20240701 5570 12.57 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
4 20250414 140604 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 70 2 1.13 27376470 4375 32.29 6250 6270 6210 8060 4340 6200 6257.48 3.16 0 453 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1141 3.65 0.37 12 0.02 1720.00 16738.00 8160 20240701 -23.16 5570 20241209 12.57 6660 -5.86 20250220 5890 6.45 20250409 8160 -23.16 20240701 5570 12.57 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
5 20250414 130604 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 60 2 0.97 12412940 1985 14.65 6250 6270 6210 8060 4340 6200 6253.37 3.16 0 -252 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1139 3.64 0.37 12 0.01 1720.00 16738.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5890 6.28 20250409 8160 -23.28 20240701 5570 12.39 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
6 20250414 120605 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 60 2 0.97 10925080 1747 12.89 6250 6270 6210 8060 4340 6200 6253.62 3.16 0 -284 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1139 3.64 0.37 12 0.01 1720.00 16738.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5890 6.28 20250409 8160 -23.28 20240701 5570 12.39 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
7 20250414 110602 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 60 2 0.97 8112320 1297 9.57 6250 6270 6210 8060 4340 6200 6254.68 3.16 0 -355 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1139 3.64 0.37 12 0.01 1720.00 16738.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5890 6.28 20250409 8160 -23.28 20240701 5570 12.39 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
8 20250414 100604 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 70 2 1.13 3688800 590 4.35 6250 6270 6210 8060 4340 6200 6252.20 3.16 0 -114 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1141 3.65 0.37 12 0.00 1720.00 16738.00 8160 20240701 -23.16 5570 20241209 12.57 6660 -5.86 20250220 5890 6.45 20250409 8160 -23.16 20240701 5570 12.57 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
9 20250414 090605 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 40 2 0.65 24940 4 0.03 6250 6250 6210 8060 4340 6200 6235.00 3.16 0 0 6313 6256 6183 6126 6053 6285 6155 91 1860 500 4460 10 1 18199659 1136 3.63 0.37 12 0.00 1720.00 16738.00 8160 20240701 -23.53 5570 20241209 12.03 6660 -6.31 20250220 5890 5.94 20250409 8160 -23.53 20240701 5570 12.03 20241209 0.93 Y 067900 500 90 억 574966 N N 0 N 00 N
10 20250411 160557 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 30 2 0.49 83630230 13550 97.66 6170 6240 6110 8020 4320 6170 6171.97 3.13 0 5387 6270 6220 6160 6110 6050 6245 6135 91 1850 500 4440 10 1 18199659 1128 3.60 0.37 12 0.07 1720.00 16738.00 8160 20240701 -24.02 5570 20241209 11.31 6660 -6.91 20250220 5890 5.26 20250409 8160 -24.02 20240701 5570 11.31 20241209 0.94 Y 067900 500 90 억 569579 N N 0 N 00 N
11 20250411 150603 57 100.00 KOSDAQ 일반서비스 N N N N N 6230 60 2 0.97 82159130 13313 95.96 6170 6240 6110 8020 4320 6170 6171.35 3.13 0 5325 6270 6220 6160 6110 6050 6245 6135 91 1850 500 4440 10 1 18199659 1134 3.62 0.37 12 0.07 1720.00 16738.00 8160 20240701 -23.65 5570 20241209 11.85 6660 -6.46 20250220 5890 5.77 20250409 8160 -23.65 20240701 5570 11.85 20241209 0.94 Y 067900 500 90 억 569579 N N 0 N 00 N
12 20250411 140602 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 70 2 1.13 78890250 12788 92.17 6170 6240 6110 8020 4320 6170 6169.08 3.13 0 5121 6270 6220 6160 6110 6050 6245 6135 91 1850 500 4440 10 1 18199659 1136 3.63 0.37 12 0.07 1720.00 16738.00 8160 20240701 -23.53 5570 20241209 12.03 6660 -6.31 20250220 5890 5.94 20250409 8160 -23.53 20240701 5570 12.03 20241209 0.94 Y 067900 500 90 억 569579 N N 0 N 00 N