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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,-50,5,-0.15,68539300,2125,127.93,32450,32450,32100,42050,22650,32350,32253.79,7.25,0,488,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1914,6.16,0.89,12,0.04,5242.00,36488.00,37250,20240327,-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,,429527,N,N,0,N,00,N
20250317,120617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,0,3,0.00,65088200,2018,121.49,32450,32450,32100,42050,22650,32350,32253.82,7.25,0,488,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1917,6.17,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429527,N,N,0,N,00,N
20250317,110619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,50,2,0.15,50056800,1553,93.50,32450,32450,32100,42050,22650,32350,32232.32,7.25,0,473,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1920,6.18,0.89,12,0.03,5242.00,36488.00,37250,20240327,-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,,429527,N,N,0,N,00,N
20250317,100618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,0,3,0.00,44142400,1370,82.48,32450,32450,32100,42050,22650,32350,32220.73,7.25,0,451,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1917,6.17,0.89,12,0.02,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429527,N,N,0,N,00,N
20250317,090618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32250,-100,5,-0.31,1975550,61,3.67,32450,32450,32250,42050,22650,32350,32386.07,7.25,0,-6,32716,32532,32216,32032,31716,32600,32100,30,9700,500,23930,50,1,5926779,1911,6.15,0.88,12,0.00,5242.00,36488.00,37250,20240327,-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
20250314,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,150,2,0.47,53378275,1660,48.44,32350,32400,31900,41850,22550,32200,32155.59,7.25,0,-288,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1917,6.17,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N
20250314,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,150,2,0.47,50342675,1566,45.70,32350,32400,31900,41850,22550,32200,32147.30,7.25,0,-275,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1917,6.17,0.89,12,0.03,5242.00,36488.00,37250,20240327,-13.15,28000,20240805,15.54,32500,-0.46,20250311,28050,15.33,20250115,37250,-13.15,20240327,28000,15.54,20240805,0.55,N,067280,500,29 억,,429794,N,N,0,N,00,N
20250314,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-150,5,-0.47,35394425,1102,32.16,32350,32400,31900,41850,22550,32200,32118.35,7.25,0,-245,32433,32316,32133,32016,31833,32375,32075,30,9650,500,23820,50,1,5926779,1900,6.11,0.88,12,0.02,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32500,-1.38,20250311,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.55,N,067280,500,29 억,,429794,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 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
3 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
4 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
5 20250317 130618 57 100.00 KOSDAQ 일반서비스 N N N N N 32300 -50 5 -0.15 68539300 2125 127.93 32450 32450 32100 42050 22650 32350 32253.79 7.25 0 488 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1914 6.16 0.89 12 0.04 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 429527 N N 0 N 00 N
6 20250317 120617 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 0 3 0.00 65088200 2018 121.49 32450 32450 32100 42050 22650 32350 32253.82 7.25 0 488 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1917 6.17 0.89 12 0.03 5242.00 36488.00 37250 20240327 -13.15 28000 20240805 15.54 32500 -0.46 20250311 28050 15.33 20250115 37250 -13.15 20240327 28000 15.54 20240805 0.55 N 067280 500 29 억 429527 N N 0 N 00 N
7 20250317 110619 57 100.00 KOSDAQ 일반서비스 N N N N N 32400 50 2 0.15 50056800 1553 93.50 32450 32450 32100 42050 22650 32350 32232.32 7.25 0 473 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1920 6.18 0.89 12 0.03 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 429527 N N 0 N 00 N
8 20250317 100618 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 0 3 0.00 44142400 1370 82.48 32450 32450 32100 42050 22650 32350 32220.73 7.25 0 451 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1917 6.17 0.89 12 0.02 5242.00 36488.00 37250 20240327 -13.15 28000 20240805 15.54 32500 -0.46 20250311 28050 15.33 20250115 37250 -13.15 20240327 28000 15.54 20240805 0.55 N 067280 500 29 억 429527 N N 0 N 00 N
9 20250317 090618 57 100.00 KOSDAQ 일반서비스 N N N N N 32250 -100 5 -0.31 1975550 61 3.67 32450 32450 32250 42050 22650 32350 32386.07 7.25 0 -6 32716 32532 32216 32032 31716 32600 32100 30 9700 500 23930 50 1 5926779 1911 6.15 0.88 12 0.00 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
10 20250314 160616 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 150 2 0.47 53378275 1660 48.44 32350 32400 31900 41850 22550 32200 32155.59 7.25 0 -288 32433 32316 32133 32016 31833 32375 32075 30 9650 500 23820 50 1 5926779 1917 6.17 0.89 12 0.03 5242.00 36488.00 37250 20240327 -13.15 28000 20240805 15.54 32500 -0.46 20250311 28050 15.33 20250115 37250 -13.15 20240327 28000 15.54 20240805 0.55 N 067280 500 29 억 429794 N N 0 N 00 N
11 20250314 150620 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 150 2 0.47 50342675 1566 45.70 32350 32400 31900 41850 22550 32200 32147.30 7.25 0 -275 32433 32316 32133 32016 31833 32375 32075 30 9650 500 23820 50 1 5926779 1917 6.17 0.89 12 0.03 5242.00 36488.00 37250 20240327 -13.15 28000 20240805 15.54 32500 -0.46 20250311 28050 15.33 20250115 37250 -13.15 20240327 28000 15.54 20240805 0.55 N 067280 500 29 억 429794 N N 0 N 00 N
12 20250314 140616 57 100.00 KOSDAQ 일반서비스 N N N N N 32050 -150 5 -0.47 35394425 1102 32.16 32350 32400 31900 41850 22550 32200 32118.35 7.25 0 -245 32433 32316 32133 32016 31833 32375 32075 30 9650 500 23820 50 1 5926779 1900 6.11 0.88 12 0.02 5242.00 36488.00 37250 20240327 -13.96 28000 20240805 14.46 32500 -1.38 20250311 28050 14.26 20250115 37250 -13.96 20240327 28000 14.46 20240805 0.55 N 067280 500 29 억 429794 N N 0 N 00 N