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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067900/price/prices-20250301.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
20250312,160612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,20,2,0.32,83781060,13283,58.50,6300,6400,6280,8170,4410,6290,6307.39,2.30,0,-6332,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.07,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,30,2,0.48,81172970,12870,56.68,6300,6400,6280,8170,4410,6290,6307.15,2.30,0,-6307,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1150,4.78,0.46,12,0.07,1323.00,13869.00,8160,20240701,-22.55,5570,20241209,13.46,6660,-5.11,20250220,5970,5.86,20250203,8160,-22.55,20240701,5570,13.46,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,10,2,0.16,60248760,9554,42.08,6300,6400,6280,8170,4410,6290,6306.13,2.30,0,-5497,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1147,4.76,0.45,12,0.05,1323.00,13869.00,8160,20240701,-22.79,5570,20241209,13.11,6660,-5.41,20250220,5970,5.53,20250203,8160,-22.79,20240701,5570,13.11,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,130612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,20,2,0.32,52187700,8276,36.45,6300,6400,6280,8170,4410,6290,6305.91,2.30,0,-4808,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.05,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,120614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,20,2,0.32,45267680,7178,31.61,6300,6400,6280,8170,4410,6290,6306.45,2.30,0,-3915,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.04,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,110609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,40,2,0.64,24642440,3902,17.18,6300,6400,6280,8170,4410,6290,6315.34,2.30,0,-2524,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1152,4.78,0.46,12,0.02,1323.00,13869.00,8160,20240701,-22.43,5570,20241209,13.64,6660,-4.95,20250220,5970,6.03,20250203,8160,-22.43,20240701,5570,13.64,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,100613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,40,2,0.64,14210620,2252,9.92,6300,6400,6280,8170,4410,6290,6310.22,2.30,0,-1254,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1152,4.78,0.46,12,0.01,1323.00,13869.00,8160,20240701,-22.43,5570,20241209,13.64,6660,-4.95,20250220,5970,6.03,20250203,8160,-22.43,20240701,5570,13.64,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,090615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,50,2,0.79,2244290,354,1.56,6300,6400,6300,8170,4410,6290,6339.80,2.30,0,-187,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1154,4.79,0.46,12,0.00,1323.00,13869.00,8160,20240701,-22.30,5570,20241209,13.82,6660,-4.80,20250220,5970,6.20,20250203,8160,-22.30,20240701,5570,13.82,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250311,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-40,5,-0.63,141530470,22703,192.50,6220,6390,6170,8220,4440,6330,6234.00,2.30,0,-467,6523,6426,6363,6266,6203,6395,6235,91,1890,500,4550,10,1,18199659,1145,4.75,0.45,12,0.12,1323.00,13869.00,8160,20240701,-22.92,5570,20241209,12.93,6660,-5.56,20250220,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.08,N,067900,500,90 억,,418684,N,N,0,N,00,N
20250311,150610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-50,5,-0.79,140544800,22546,191.16,6220,6390,6170,8220,4440,6330,6233.69,2.30,0,-318,6523,6426,6363,6266,6203,6395,6235,91,1890,500,4550,10,1,18199659,1143,4.75,0.45,12,0.12,1323.00,13869.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.08,N,067900,500,90 억,,418684,N,N,0,N,00,N
20250311,140610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-30,5,-0.47,135355050,21719,184.15,6220,6390,6170,8220,4440,6330,6232.10,2.30,0,100,6523,6426,6363,6266,6203,6395,6235,91,1890,500,4550,10,1,18199659,1147,4.76,0.45,12,0.12,1323.00,13869.00,8160,20240701,-22.79,5570,20241209,13.11,6660,-5.41,20250220,5970,5.53,20250203,8160,-22.79,20240701,5570,13.11,20241209,1.08,N,067900,500,90 억,,418684,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 20250312 160612 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 20 2 0.32 83781060 13283 58.50 6300 6400 6280 8170 4410 6290 6307.39 2.30 0 -6332 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1148 4.77 0.45 12 0.07 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
3 20250312 150614 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 30 2 0.48 81172970 12870 56.68 6300 6400 6280 8170 4410 6290 6307.15 2.30 0 -6307 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1150 4.78 0.46 12 0.07 1323.00 13869.00 8160 20240701 -22.55 5570 20241209 13.46 6660 -5.11 20250220 5970 5.86 20250203 8160 -22.55 20240701 5570 13.46 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
4 20250312 140612 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 10 2 0.16 60248760 9554 42.08 6300 6400 6280 8170 4410 6290 6306.13 2.30 0 -5497 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1147 4.76 0.45 12 0.05 1323.00 13869.00 8160 20240701 -22.79 5570 20241209 13.11 6660 -5.41 20250220 5970 5.53 20250203 8160 -22.79 20240701 5570 13.11 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
5 20250312 130612 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 20 2 0.32 52187700 8276 36.45 6300 6400 6280 8170 4410 6290 6305.91 2.30 0 -4808 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1148 4.77 0.45 12 0.05 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
6 20250312 120614 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 20 2 0.32 45267680 7178 31.61 6300 6400 6280 8170 4410 6290 6306.45 2.30 0 -3915 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1148 4.77 0.45 12 0.04 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
7 20250312 110609 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 40 2 0.64 24642440 3902 17.18 6300 6400 6280 8170 4410 6290 6315.34 2.30 0 -2524 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1152 4.78 0.46 12 0.02 1323.00 13869.00 8160 20240701 -22.43 5570 20241209 13.64 6660 -4.95 20250220 5970 6.03 20250203 8160 -22.43 20240701 5570 13.64 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
8 20250312 100613 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 40 2 0.64 14210620 2252 9.92 6300 6400 6280 8170 4410 6290 6310.22 2.30 0 -1254 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1152 4.78 0.46 12 0.01 1323.00 13869.00 8160 20240701 -22.43 5570 20241209 13.64 6660 -4.95 20250220 5970 6.03 20250203 8160 -22.43 20240701 5570 13.64 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
9 20250312 090615 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 50 2 0.79 2244290 354 1.56 6300 6400 6300 8170 4410 6290 6339.80 2.30 0 -187 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1154 4.79 0.46 12 0.00 1323.00 13869.00 8160 20240701 -22.30 5570 20241209 13.82 6660 -4.80 20250220 5970 6.20 20250203 8160 -22.30 20240701 5570 13.82 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
10 20250311 160606 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -40 5 -0.63 141530470 22703 192.50 6220 6390 6170 8220 4440 6330 6234.00 2.30 0 -467 6523 6426 6363 6266 6203 6395 6235 91 1890 500 4550 10 1 18199659 1145 4.75 0.45 12 0.12 1323.00 13869.00 8160 20240701 -22.92 5570 20241209 12.93 6660 -5.56 20250220 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.08 N 067900 500 90 억 418684 N N 0 N 00 N
11 20250311 150610 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -50 5 -0.79 140544800 22546 191.16 6220 6390 6170 8220 4440 6330 6233.69 2.30 0 -318 6523 6426 6363 6266 6203 6395 6235 91 1890 500 4550 10 1 18199659 1143 4.75 0.45 12 0.12 1323.00 13869.00 8160 20240701 -23.04 5570 20241209 12.75 6660 -5.71 20250220 5970 5.19 20250203 8160 -23.04 20240701 5570 12.75 20241209 1.08 N 067900 500 90 억 418684 N N 0 N 00 N
12 20250311 140610 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 -30 5 -0.47 135355050 21719 184.15 6220 6390 6170 8220 4440 6330 6232.10 2.30 0 100 6523 6426 6363 6266 6203 6395 6235 91 1890 500 4550 10 1 18199659 1147 4.76 0.45 12 0.12 1323.00 13869.00 8160 20240701 -22.79 5570 20241209 13.11 6660 -5.41 20250220 5970 5.53 20250203 8160 -22.79 20240701 5570 13.11 20241209 1.08 N 067900 500 90 억 418684 N N 0 N 00 N