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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067280/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
20250318,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,200,2,0.62,88166900,2734,83.76,32200,32450,32100,41850,22550,32200,32248.32,7.25,0,714,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1920,6.18,0.89,12,0.05,5242.00,36488.00,37250,20240327,-13.02,28000,20240805,15.71,32500,-0.31,20250311,28050,15.51,20250115,37250,-13.02,20240327,28000,15.71,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,75380550,2339,71.66,32200,32450,32100,41850,22550,32200,32227.68,7.25,0,712,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.04,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,61465550,1907,58.43,32200,32450,32100,41850,22550,32200,32231.54,7.25,0,486,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.03,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,130619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,60692600,1883,57.69,32200,32450,32100,41850,22550,32200,32231.86,7.25,0,481,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.03,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,120620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,100,2,0.31,54767100,1699,52.05,32200,32450,32100,41850,22550,32200,32234.90,7.25,0,353,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1914,6.16,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.29,28000,20240805,15.36,32500,-0.62,20250311,28050,15.15,20250115,37250,-13.29,20240327,28000,15.36,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,110619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,100,2,0.31,51319200,1592,48.77,32200,32450,32100,41850,22550,32200,32235.68,7.25,0,290,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1914,6.16,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.29,28000,20240805,15.36,32500,-0.62,20250311,28050,15.15,20250115,37250,-13.29,20240327,28000,15.36,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,100621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32250,50,2,0.16,44239400,1373,42.06,32200,32300,32100,41850,22550,32200,32220.98,7.25,0,429,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1911,6.15,0.88,12,0.02,5242.00,36488.00,37250,20240327,-13.42,28000,20240805,15.18,32500,-0.77,20250311,28050,14.97,20250115,37250,-13.42,20240327,28000,15.18,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250318,090622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,0,3,0.00,3284400,102,3.12,32200,32200,32200,41850,22550,32200,32200.00,7.25,0,-2,32633,32416,32233,32016,31833,32325,31925,30,9650,500,23820,50,1,5926779,1908,6.14,0.88,12,0.00,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429574,N,N,0,N,00,N
20250317,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,-150,5,-0.46,105138050,3262,196.39,32450,32450,32050,42050,22650,32350,32231.16,7.25,0,95,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1908,6.14,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429527,N,N,0,N,00,N
20250317,150617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,-150,5,-0.46,97265100,3017,181.64,32450,32450,32100,42050,22650,32350,32239.01,7.25,0,324,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1908,6.14,0.88,12,0.05,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32500,-0.92,20250311,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.55,N,067280,500,29 억,,429527,N,N,0,N,00,N
20250317,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32250,-100,5,-0.31,90567600,2809,169.11,32450,32450,32100,42050,22650,32350,32241.94,7.25,0,324,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1911,6.15,0.88,12,0.05,5242.00,36488.00,37250,20240327,-13.42,28000,20240805,15.18,32500,-0.77,20250311,28050,14.97,20250115,37250,-13.42,20240327,28000,15.18,20240805,0.55,N,067280,500,29 억,,429527,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 20250318 160619 57 100.00 KOSDAQ 일반서비스 N N N N N 32400 200 2 0.62 88166900 2734 83.76 32200 32450 32100 41850 22550 32200 32248.32 7.25 0 714 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1920 6.18 0.89 12 0.05 5242.00 36488.00 37250 20240327 -13.02 28000 20240805 15.71 32500 -0.31 20250311 28050 15.51 20250115 37250 -13.02 20240327 28000 15.71 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
3 20250318 150622 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 0 3 0.00 75380550 2339 71.66 32200 32450 32100 41850 22550 32200 32227.68 7.25 0 712 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1908 6.14 0.88 12 0.04 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
4 20250318 140620 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 0 3 0.00 61465550 1907 58.43 32200 32450 32100 41850 22550 32200 32231.54 7.25 0 486 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1908 6.14 0.88 12 0.03 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
5 20250318 130619 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 0 3 0.00 60692600 1883 57.69 32200 32450 32100 41850 22550 32200 32231.86 7.25 0 481 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1908 6.14 0.88 12 0.03 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
6 20250318 120620 57 100.00 KOSDAQ 일반서비스 N N N N N 32300 100 2 0.31 54767100 1699 52.05 32200 32450 32100 41850 22550 32200 32234.90 7.25 0 353 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1914 6.16 0.89 12 0.03 5242.00 36488.00 37250 20240327 -13.29 28000 20240805 15.36 32500 -0.62 20250311 28050 15.15 20250115 37250 -13.29 20240327 28000 15.36 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
7 20250318 110619 57 100.00 KOSDAQ 일반서비스 N N N N N 32300 100 2 0.31 51319200 1592 48.77 32200 32450 32100 41850 22550 32200 32235.68 7.25 0 290 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1914 6.16 0.89 12 0.03 5242.00 36488.00 37250 20240327 -13.29 28000 20240805 15.36 32500 -0.62 20250311 28050 15.15 20250115 37250 -13.29 20240327 28000 15.36 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
8 20250318 100621 57 100.00 KOSDAQ 일반서비스 N N N N N 32250 50 2 0.16 44239400 1373 42.06 32200 32300 32100 41850 22550 32200 32220.98 7.25 0 429 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1911 6.15 0.88 12 0.02 5242.00 36488.00 37250 20240327 -13.42 28000 20240805 15.18 32500 -0.77 20250311 28050 14.97 20250115 37250 -13.42 20240327 28000 15.18 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
9 20250318 090622 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 0 3 0.00 3284400 102 3.12 32200 32200 32200 41850 22550 32200 32200.00 7.25 0 -2 32633 32416 32233 32016 31833 32325 31925 30 9650 500 23820 50 1 5926779 1908 6.14 0.88 12 0.00 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429574 N N 0 N 00 N
10 20250317 160618 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 -150 5 -0.46 105138050 3262 196.39 32450 32450 32050 42050 22650 32350 32231.16 7.25 0 95 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1908 6.14 0.88 12 0.06 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429527 N N 0 N 00 N
11 20250317 150617 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 -150 5 -0.46 97265100 3017 181.64 32450 32450 32100 42050 22650 32350 32239.01 7.25 0 324 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1908 6.14 0.88 12 0.05 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32500 -0.92 20250311 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.55 N 067280 500 29 억 429527 N N 0 N 00 N
12 20250317 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 32250 -100 5 -0.31 90567600 2809 169.11 32450 32450 32100 42050 22650 32350 32241.94 7.25 0 324 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1911 6.15 0.88 12 0.05 5242.00 36488.00 37250 20240327 -13.42 28000 20240805 15.18 32500 -0.77 20250311 28050 14.97 20250115 37250 -13.42 20240327 28000 15.18 20240805 0.55 N 067280 500 29 억 429527 N N 0 N 00 N