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
067990/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
20250312,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-15,5,-0.34,123083010,27658,150.87,4500,4500,4435,5790,3120,4455,4450.18,3.92,0,-6651,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1296,12.33,0.33,12,0.09,360.00,13385.00,6090,20240319,-27.09,4160,20241115,6.73,4835,-8.17,20250217,4200,5.71,20250203,6090,-27.09,20240319,4160,6.73,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,0,3,0.00,89840395,20173,110.04,4500,4500,4440,5790,3120,4455,4453.50,3.92,0,-6211,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1300,12.38,0.33,12,0.07,360.00,13385.00,6090,20240319,-26.85,4160,20241115,7.09,4835,-7.86,20250217,4200,6.07,20250203,6090,-26.85,20240319,4160,7.09,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-10,5,-0.22,60513435,13580,74.08,4500,4500,4445,5790,3120,4455,4456.07,3.92,0,-2820,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1297,12.35,0.33,12,0.05,360.00,13385.00,6090,20240319,-27.01,4160,20241115,6.85,4835,-8.07,20250217,4200,5.83,20250203,6090,-27.01,20240319,4160,6.85,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,5,2,0.11,53687015,12046,65.71,4500,4500,4450,5790,3120,4455,4456.83,3.92,0,-2352,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1301,12.39,0.33,12,0.04,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,120615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,0,3,0.00,48363280,10851,59.19,4500,4500,4450,5790,3120,4455,4457.03,3.92,0,-2160,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1300,12.38,0.33,12,0.04,360.00,13385.00,6090,20240319,-26.85,4160,20241115,7.09,4835,-7.86,20250217,4200,6.07,20250203,6090,-26.85,20240319,4160,7.09,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,110610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,5,2,0.11,31001725,6952,37.92,4500,4500,4450,5790,3120,4455,4459.40,3.92,0,-1170,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1301,12.39,0.33,12,0.02,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,100613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,5,2,0.11,13435500,3013,16.44,4500,4500,4450,5790,3120,4455,4459.18,3.92,0,214,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1301,12.39,0.33,12,0.01,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,20,2,0.45,1271670,283,1.54,4500,4500,4475,5790,3120,4455,4493.53,3.92,0,-276,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1306,12.43,0.33,12,0.00,360.00,13385.00,6090,20240319,-26.52,4160,20241115,7.57,4835,-7.45,20250217,4200,6.55,20250203,6090,-26.52,20240319,4160,7.57,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250311,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,-85,5,-1.87,81731255,18332,306.66,4535,4535,4400,5900,3180,4540,4458.39,3.93,0,-1934,4623,4581,4543,4501,4463,4580,4500,161,1360,500,3350,5,1,29181550,1300,12.38,0.33,12,0.06,360.00,13385.00,6090,20240319,-26.85,4160,20241115,7.09,4835,-7.86,20250217,4200,6.07,20250203,6090,-26.85,20240319,4160,7.09,20241115,1.01,N,067990,500,160 억,,1146518,N,N,0,N,00,N
20250311,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-80,5,-1.76,68971640,15470,258.78,4535,4535,4400,5900,3180,4540,4458.41,3.93,0,-2133,4623,4581,4543,4501,4463,4580,4500,161,1360,500,3350,5,1,29181550,1301,12.39,0.33,12,0.05,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.01,N,067990,500,160 억,,1146518,N,N,0,N,00,N
20250311,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-80,5,-1.76,66626190,14944,249.98,4535,4535,4400,5900,3180,4540,4458.39,3.93,0,-2085,4623,4581,4543,4501,4463,4580,4500,161,1360,500,3350,5,1,29181550,1301,12.39,0.33,12,0.05,360.00,13385.00,6090,20240319,-26.77,4160,20241115,7.21,4835,-7.76,20250217,4200,6.19,20250203,6090,-26.77,20240319,4160,7.21,20241115,1.01,N,067990,500,160 억,,1146518,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 160613 57 100.00 KOSDAQ 유통 N N N N N 4440 -15 5 -0.34 123083010 27658 150.87 4500 4500 4435 5790 3120 4455 4450.18 3.92 0 -6651 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1296 12.33 0.33 12 0.09 360.00 13385.00 6090 20240319 -27.09 4160 20241115 6.73 4835 -8.17 20250217 4200 5.71 20250203 6090 -27.09 20240319 4160 6.73 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
3 20250312 150614 57 100.00 KOSDAQ 유통 N N N N N 4455 0 3 0.00 89840395 20173 110.04 4500 4500 4440 5790 3120 4455 4453.50 3.92 0 -6211 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1300 12.38 0.33 12 0.07 360.00 13385.00 6090 20240319 -26.85 4160 20241115 7.09 4835 -7.86 20250217 4200 6.07 20250203 6090 -26.85 20240319 4160 7.09 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
4 20250312 140613 57 100.00 KOSDAQ 유통 N N N N N 4445 -10 5 -0.22 60513435 13580 74.08 4500 4500 4445 5790 3120 4455 4456.07 3.92 0 -2820 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1297 12.35 0.33 12 0.05 360.00 13385.00 6090 20240319 -27.01 4160 20241115 6.85 4835 -8.07 20250217 4200 5.83 20250203 6090 -27.01 20240319 4160 6.85 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
5 20250312 130612 57 100.00 KOSDAQ 유통 N N N N N 4460 5 2 0.11 53687015 12046 65.71 4500 4500 4450 5790 3120 4455 4456.83 3.92 0 -2352 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1301 12.39 0.33 12 0.04 360.00 13385.00 6090 20240319 -26.77 4160 20241115 7.21 4835 -7.76 20250217 4200 6.19 20250203 6090 -26.77 20240319 4160 7.21 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
6 20250312 120615 57 100.00 KOSDAQ 유통 N N N N N 4455 0 3 0.00 48363280 10851 59.19 4500 4500 4450 5790 3120 4455 4457.03 3.92 0 -2160 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1300 12.38 0.33 12 0.04 360.00 13385.00 6090 20240319 -26.85 4160 20241115 7.09 4835 -7.86 20250217 4200 6.07 20250203 6090 -26.85 20240319 4160 7.09 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
7 20250312 110610 57 100.00 KOSDAQ 유통 N N N N N 4460 5 2 0.11 31001725 6952 37.92 4500 4500 4450 5790 3120 4455 4459.40 3.92 0 -1170 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1301 12.39 0.33 12 0.02 360.00 13385.00 6090 20240319 -26.77 4160 20241115 7.21 4835 -7.76 20250217 4200 6.19 20250203 6090 -26.77 20240319 4160 7.21 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
8 20250312 100613 57 100.00 KOSDAQ 유통 N N N N N 4460 5 2 0.11 13435500 3013 16.44 4500 4500 4450 5790 3120 4455 4459.18 3.92 0 214 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1301 12.39 0.33 12 0.01 360.00 13385.00 6090 20240319 -26.77 4160 20241115 7.21 4835 -7.76 20250217 4200 6.19 20250203 6090 -26.77 20240319 4160 7.21 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
9 20250312 090615 57 100.00 KOSDAQ 유통 N N N N N 4475 20 2 0.45 1271670 283 1.54 4500 4500 4475 5790 3120 4455 4493.53 3.92 0 -276 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1306 12.43 0.33 12 0.00 360.00 13385.00 6090 20240319 -26.52 4160 20241115 7.57 4835 -7.45 20250217 4200 6.55 20250203 6090 -26.52 20240319 4160 7.57 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
10 20250311 160607 57 100.00 KOSDAQ 유통 N N N N N 4455 -85 5 -1.87 81731255 18332 306.66 4535 4535 4400 5900 3180 4540 4458.39 3.93 0 -1934 4623 4581 4543 4501 4463 4580 4500 161 1360 500 3350 5 1 29181550 1300 12.38 0.33 12 0.06 360.00 13385.00 6090 20240319 -26.85 4160 20241115 7.09 4835 -7.86 20250217 4200 6.07 20250203 6090 -26.85 20240319 4160 7.09 20241115 1.01 N 067990 500 160 억 1146518 N N 0 N 00 N
11 20250311 150610 57 100.00 KOSDAQ 유통 N N N N N 4460 -80 5 -1.76 68971640 15470 258.78 4535 4535 4400 5900 3180 4540 4458.41 3.93 0 -2133 4623 4581 4543 4501 4463 4580 4500 161 1360 500 3350 5 1 29181550 1301 12.39 0.33 12 0.05 360.00 13385.00 6090 20240319 -26.77 4160 20241115 7.21 4835 -7.76 20250217 4200 6.19 20250203 6090 -26.77 20240319 4160 7.21 20241115 1.01 N 067990 500 160 억 1146518 N N 0 N 00 N
12 20250311 140611 57 100.00 KOSDAQ 유통 N N N N N 4460 -80 5 -1.76 66626190 14944 249.98 4535 4535 4400 5900 3180 4540 4458.39 3.93 0 -2085 4623 4581 4543 4501 4463 4580 4500 161 1360 500 3350 5 1 29181550 1301 12.39 0.33 12 0.05 360.00 13385.00 6090 20240319 -26.77 4160 20241115 7.21 4835 -7.76 20250217 4200 6.19 20250203 6090 -26.77 20240319 4160 7.21 20241115 1.01 N 067990 500 160 억 1146518 N N 0 N 00 N