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
067990/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
20250414,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,155,2,3.51,211886979,46924,134.99,4400,4565,4390,5730,3090,4410,4515.26,4.97,0,2288,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1332,-28.53,0.34,12,0.16,-160.00,13444.00,5610,20240404,-18.63,4150,20250407,10.00,4835,-5.58,20250217,4150,10.00,20250407,5310,-14.03,20240507,4150,10.00,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,1555,N,00,N
20250414,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,120,2,2.72,207956324,46062,132.51,4400,4565,4390,5730,3090,4410,4514.70,4.97,0,1998,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1322,-28.31,0.34,12,0.16,-160.00,13444.00,5610,20240404,-19.25,4150,20250407,9.16,4835,-6.31,20250217,4150,9.16,20250407,5310,-14.69,20240507,4150,9.16,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,135,2,3.06,144627499,32069,92.26,4400,4555,4390,5730,3090,4410,4509.88,4.97,0,-651,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1326,-28.41,0.34,12,0.11,-160.00,13444.00,5610,20240404,-18.98,4150,20250407,9.52,4835,-6.00,20250217,4150,9.52,20250407,5310,-14.41,20240507,4150,9.52,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,145,2,3.29,134293369,29796,85.72,4400,4555,4390,5730,3090,4410,4507.09,4.97,0,-110,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1329,-28.47,0.34,12,0.10,-160.00,13444.00,5610,20240404,-18.81,4150,20250407,9.76,4835,-5.79,20250217,4150,9.76,20250407,5310,-14.22,20240507,4150,9.76,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,130,2,2.95,117367383,26072,75.01,4400,4555,4390,5730,3090,4410,4501.66,4.97,0,135,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1325,-28.38,0.34,12,0.09,-160.00,13444.00,5610,20240404,-19.07,4150,20250407,9.40,4835,-6.10,20250217,4150,9.40,20250407,5310,-14.50,20240507,4150,9.40,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4452,42,2,0.95,8574874,1931,5.56,4400,4475,4390,5730,3090,4410,4440.64,4.97,0,24,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1299,-27.82,0.33,12,0.01,-160.00,13444.00,5610,20240404,-20.64,4150,20250407,7.28,4835,-7.92,20250217,4150,7.28,20250407,5310,-16.16,20240507,4150,7.28,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,65,2,1.47,7174975,1617,4.65,4400,4475,4390,5730,3090,4410,4437.21,4.97,0,73,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1306,-27.97,0.33,12,0.01,-160.00,13444.00,5610,20240404,-20.23,4150,20250407,7.83,4835,-7.45,20250217,4150,7.83,20250407,5310,-15.73,20240507,4150,7.83,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250414,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,0,3,0.00,1617650,367,1.06,4400,4410,4390,5730,3090,4410,4407.77,4.97,0,18,4543,4476,4383,4316,4223,4510,4350,161,1320,500,3260,5,1,29181550,1287,-27.56,0.33,12,0.00,-160.00,13444.00,5610,20240404,-21.39,4150,20250407,6.27,4835,-8.79,20250217,4150,6.27,20250407,5310,-16.95,20240507,4150,6.27,20250407,0.96,Y,067990,500,160 억,,1451517,N,N,314,N,00,N
20250411,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,90,2,2.08,152555105,34760,98.91,4320,4450,4290,5610,3025,4320,4388.81,4.96,0,3703,4393,4356,4308,4271,4223,4375,4290,161,1290,500,3190,5,1,29181550,1287,-27.56,0.33,12,0.12,-160.00,13444.00,5810,20240401,-24.10,4150,20250407,6.27,4835,-8.79,20250217,4150,6.27,20250407,5410,-18.48,20240411,4150,6.27,20250407,0.96,Y,067990,500,160 억,,1447847,N,N,314,N,00,N
20250411,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,100,2,2.31,148991755,33954,96.61,4320,4450,4290,5610,3025,4320,4388.05,4.96,0,3575,4393,4356,4308,4271,4223,4375,4290,161,1290,500,3190,5,1,29181550,1290,-27.62,0.33,12,0.12,-160.00,13444.00,5810,20240401,-23.92,4150,20250407,6.51,4835,-8.58,20250217,4150,6.51,20250407,5410,-18.30,20240411,4150,6.51,20250407,0.96,Y,067990,500,160 억,,1447847,N,N,751,N,00,N
20250411,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,100,2,2.31,95921460,21994,62.58,4320,4420,4290,5610,3025,4320,4361.26,4.96,0,4688,4393,4356,4308,4271,4223,4375,4290,161,1290,500,3190,5,1,29181550,1290,-27.62,0.33,12,0.08,-160.00,13444.00,5810,20240401,-23.92,4150,20250407,6.51,4835,-8.58,20250217,4150,6.51,20250407,5410,-18.30,20240411,4150,6.51,20250407,0.96,Y,067990,500,160 억,,1447847,N,N,751,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 160601 57 100.00 KOSDAQ 유통 N N N N N 4565 155 2 3.51 211886979 46924 134.99 4400 4565 4390 5730 3090 4410 4515.26 4.97 0 2288 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1332 -28.53 0.34 12 0.16 -160.00 13444.00 5610 20240404 -18.63 4150 20250407 10.00 4835 -5.58 20250217 4150 10.00 20250407 5310 -14.03 20240507 4150 10.00 20250407 0.96 Y 067990 500 160 억 1451517 N N 1555 N 00 N
3 20250414 150606 57 100.00 KOSDAQ 유통 N N N N N 4530 120 2 2.72 207956324 46062 132.51 4400 4565 4390 5730 3090 4410 4514.70 4.97 0 1998 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1322 -28.31 0.34 12 0.16 -160.00 13444.00 5610 20240404 -19.25 4150 20250407 9.16 4835 -6.31 20250217 4150 9.16 20250407 5310 -14.69 20240507 4150 9.16 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
4 20250414 140605 57 100.00 KOSDAQ 유통 N N N N N 4545 135 2 3.06 144627499 32069 92.26 4400 4555 4390 5730 3090 4410 4509.88 4.97 0 -651 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1326 -28.41 0.34 12 0.11 -160.00 13444.00 5610 20240404 -18.98 4150 20250407 9.52 4835 -6.00 20250217 4150 9.52 20250407 5310 -14.41 20240507 4150 9.52 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
5 20250414 130604 57 100.00 KOSDAQ 유통 N N N N N 4555 145 2 3.29 134293369 29796 85.72 4400 4555 4390 5730 3090 4410 4507.09 4.97 0 -110 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1329 -28.47 0.34 12 0.10 -160.00 13444.00 5610 20240404 -18.81 4150 20250407 9.76 4835 -5.79 20250217 4150 9.76 20250407 5310 -14.22 20240507 4150 9.76 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
6 20250414 120606 57 100.00 KOSDAQ 유통 N N N N N 4540 130 2 2.95 117367383 26072 75.01 4400 4555 4390 5730 3090 4410 4501.66 4.97 0 135 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1325 -28.38 0.34 12 0.09 -160.00 13444.00 5610 20240404 -19.07 4150 20250407 9.40 4835 -6.10 20250217 4150 9.40 20250407 5310 -14.50 20240507 4150 9.40 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
7 20250414 110602 57 100.00 KOSDAQ 유통 N N N N N 4452 42 2 0.95 8574874 1931 5.56 4400 4475 4390 5730 3090 4410 4440.64 4.97 0 24 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1299 -27.82 0.33 12 0.01 -160.00 13444.00 5610 20240404 -20.64 4150 20250407 7.28 4835 -7.92 20250217 4150 7.28 20250407 5310 -16.16 20240507 4150 7.28 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
8 20250414 100604 57 100.00 KOSDAQ 유통 N N N N N 4475 65 2 1.47 7174975 1617 4.65 4400 4475 4390 5730 3090 4410 4437.21 4.97 0 73 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1306 -27.97 0.33 12 0.01 -160.00 13444.00 5610 20240404 -20.23 4150 20250407 7.83 4835 -7.45 20250217 4150 7.83 20250407 5310 -15.73 20240507 4150 7.83 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
9 20250414 090606 57 100.00 KOSDAQ 유통 N N N N N 4410 0 3 0.00 1617650 367 1.06 4400 4410 4390 5730 3090 4410 4407.77 4.97 0 18 4543 4476 4383 4316 4223 4510 4350 161 1320 500 3260 5 1 29181550 1287 -27.56 0.33 12 0.00 -160.00 13444.00 5610 20240404 -21.39 4150 20250407 6.27 4835 -8.79 20250217 4150 6.27 20250407 5310 -16.95 20240507 4150 6.27 20250407 0.96 Y 067990 500 160 억 1451517 N N 314 N 00 N
10 20250411 160558 57 100.00 KOSDAQ 유통 N N N N N 4410 90 2 2.08 152555105 34760 98.91 4320 4450 4290 5610 3025 4320 4388.81 4.96 0 3703 4393 4356 4308 4271 4223 4375 4290 161 1290 500 3190 5 1 29181550 1287 -27.56 0.33 12 0.12 -160.00 13444.00 5810 20240401 -24.10 4150 20250407 6.27 4835 -8.79 20250217 4150 6.27 20250407 5410 -18.48 20240411 4150 6.27 20250407 0.96 Y 067990 500 160 억 1447847 N N 314 N 00 N
11 20250411 150603 57 100.00 KOSDAQ 유통 N N N N N 4420 100 2 2.31 148991755 33954 96.61 4320 4450 4290 5610 3025 4320 4388.05 4.96 0 3575 4393 4356 4308 4271 4223 4375 4290 161 1290 500 3190 5 1 29181550 1290 -27.62 0.33 12 0.12 -160.00 13444.00 5810 20240401 -23.92 4150 20250407 6.51 4835 -8.58 20250217 4150 6.51 20250407 5410 -18.30 20240411 4150 6.51 20250407 0.96 Y 067990 500 160 억 1447847 N N 751 N 00 N
12 20250411 140602 57 100.00 KOSDAQ 유통 N N N N N 4420 100 2 2.31 95921460 21994 62.58 4320 4420 4290 5610 3025 4320 4361.26 4.96 0 4688 4393 4356 4308 4271 4223 4375 4290 161 1290 500 3190 5 1 29181550 1290 -27.62 0.33 12 0.08 -160.00 13444.00 5810 20240401 -23.92 4150 20250407 6.51 4835 -8.58 20250217 4150 6.51 20250407 5410 -18.30 20240411 4150 6.51 20250407 0.96 Y 067990 500 160 억 1447847 N N 751 N 00 N