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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31950,200,2,0.63,118127275,3710,200.00,31750,32000,31650,41250,22250,31750,31840.24,7.17,0,796,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1894,6.10,0.88,12,0.06,5242.00,36488.00,37250,20240327,-14.23,28000,20240805,14.11,32000,-0.16,20250306,28050,13.90,20250115,37250,-14.23,20240327,28000,14.11,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,150,2,0.47,93202775,2929,157.90,31750,32000,31650,41250,22250,31750,31820.68,7.17,0,867,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1891,6.09,0.87,12,0.05,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,140558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,150,2,0.47,78867875,2479,133.64,31750,32000,31650,41250,22250,31750,31814.39,7.17,0,854,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1891,6.09,0.87,12,0.04,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,130559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,150,2,0.47,68660650,2159,116.39,31750,32000,31650,41250,22250,31750,31802.06,7.17,0,566,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1891,6.09,0.87,12,0.04,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,120558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31850,100,2,0.31,41820700,1316,70.94,31750,32000,31650,41250,22250,31750,31778.65,7.17,0,536,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1888,6.08,0.87,12,0.02,5242.00,36488.00,37250,20240327,-14.50,28000,20240805,13.75,32000,-0.47,20250306,28050,13.55,20250115,37250,-14.50,20240327,28000,13.75,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,110556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31850,100,2,0.31,41343300,1301,70.13,31750,32000,31650,41250,22250,31750,31778.09,7.17,0,536,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1888,6.08,0.87,12,0.02,5242.00,36488.00,37250,20240327,-14.50,28000,20240805,13.75,32000,-0.47,20250306,28050,13.55,20250115,37250,-14.50,20240327,28000,13.75,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,100558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,-50,5,-0.16,26722400,840,45.28,31750,32000,31650,41250,22250,31750,31812.38,7.17,0,169,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1879,6.05,0.87,12,0.01,5242.00,36488.00,37250,20240327,-14.90,28000,20240805,13.21,32000,-0.94,20250306,28050,13.01,20250115,37250,-14.90,20240327,28000,13.21,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250306,090601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31800,50,2,0.16,1270500,40,2.16,31750,31950,31750,41250,22250,31750,31762.50,7.17,0,1,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1885,6.07,0.87,12,0.00,5242.00,36488.00,37250,20240327,-14.63,28000,20240805,13.57,31950,0.00,20250305,28050,13.37,20250115,37250,-14.63,20240327,28000,13.57,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N
20250305,160552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31750,100,2,0.32,58899525,1855,27.20,31600,31950,31500,41100,22200,31650,31751.77,7.16,0,60,32083,31866,31533,31316,30983,31925,31375,30,9450,500,23420,50,1,5926779,1882,5.97,0.97,12,0.03,5316.00,32669.00,37250,20240327,-14.77,28000,20240805,13.39,31950,-0.63,20250305,28050,13.19,20250115,37250,-14.77,20240327,28000,13.39,20240805,0.57,N,067280,500,29 억,,424586,N,N,0,N,00,N
20250305,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,50,2,0.16,54745950,1724,25.27,31600,31950,31500,41100,22200,31650,31755.19,7.16,0,62,32083,31866,31533,31316,30983,31925,31375,30,9450,500,23420,50,1,5926779,1879,5.96,0.97,12,0.03,5316.00,32669.00,37250,20240327,-14.90,28000,20240805,13.21,31950,-0.78,20250305,28050,13.01,20250115,37250,-14.90,20240327,28000,13.21,20240805,0.57,N,067280,500,29 억,,424586,N,N,0,N,00,N
20250305,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31750,100,2,0.32,49299250,1552,22.75,31600,31950,31500,41100,22200,31650,31764.98,7.16,0,56,32083,31866,31533,31316,30983,31925,31375,30,9450,500,23420,50,1,5926779,1882,5.97,0.97,12,0.03,5316.00,32669.00,37250,20240327,-14.77,28000,20240805,13.39,31950,-0.63,20250305,28050,13.19,20250115,37250,-14.77,20240327,28000,13.39,20240805,0.57,N,067280,500,29 억,,424586,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 20250306 160559 57 100.00 KOSDAQ 일반서비스 N N N N N 31950 200 2 0.63 118127275 3710 200.00 31750 32000 31650 41250 22250 31750 31840.24 7.17 0 796 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1894 6.10 0.88 12 0.06 5242.00 36488.00 37250 20240327 -14.23 28000 20240805 14.11 32000 -0.16 20250306 28050 13.90 20250115 37250 -14.23 20240327 28000 14.11 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
3 20250306 150558 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 150 2 0.47 93202775 2929 157.90 31750 32000 31650 41250 22250 31750 31820.68 7.17 0 867 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1891 6.09 0.87 12 0.05 5242.00 36488.00 37250 20240327 -14.36 28000 20240805 13.93 32000 -0.31 20250306 28050 13.73 20250115 37250 -14.36 20240327 28000 13.93 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
4 20250306 140558 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 150 2 0.47 78867875 2479 133.64 31750 32000 31650 41250 22250 31750 31814.39 7.17 0 854 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1891 6.09 0.87 12 0.04 5242.00 36488.00 37250 20240327 -14.36 28000 20240805 13.93 32000 -0.31 20250306 28050 13.73 20250115 37250 -14.36 20240327 28000 13.93 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
5 20250306 130559 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 150 2 0.47 68660650 2159 116.39 31750 32000 31650 41250 22250 31750 31802.06 7.17 0 566 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1891 6.09 0.87 12 0.04 5242.00 36488.00 37250 20240327 -14.36 28000 20240805 13.93 32000 -0.31 20250306 28050 13.73 20250115 37250 -14.36 20240327 28000 13.93 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
6 20250306 120558 57 100.00 KOSDAQ 일반서비스 N N N N N 31850 100 2 0.31 41820700 1316 70.94 31750 32000 31650 41250 22250 31750 31778.65 7.17 0 536 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1888 6.08 0.87 12 0.02 5242.00 36488.00 37250 20240327 -14.50 28000 20240805 13.75 32000 -0.47 20250306 28050 13.55 20250115 37250 -14.50 20240327 28000 13.75 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
7 20250306 110556 57 100.00 KOSDAQ 일반서비스 N N N N N 31850 100 2 0.31 41343300 1301 70.13 31750 32000 31650 41250 22250 31750 31778.09 7.17 0 536 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1888 6.08 0.87 12 0.02 5242.00 36488.00 37250 20240327 -14.50 28000 20240805 13.75 32000 -0.47 20250306 28050 13.55 20250115 37250 -14.50 20240327 28000 13.75 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
8 20250306 100558 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 -50 5 -0.16 26722400 840 45.28 31750 32000 31650 41250 22250 31750 31812.38 7.17 0 169 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1879 6.05 0.87 12 0.01 5242.00 36488.00 37250 20240327 -14.90 28000 20240805 13.21 32000 -0.94 20250306 28050 13.01 20250115 37250 -14.90 20240327 28000 13.21 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
9 20250306 090601 57 100.00 KOSDAQ 일반서비스 N N N N N 31800 50 2 0.16 1270500 40 2.16 31750 31950 31750 41250 22250 31750 31762.50 7.17 0 1 32183 31966 31733 31516 31283 32075 31625 30 9500 500 23490 50 1 5926779 1885 6.07 0.87 12 0.00 5242.00 36488.00 37250 20240327 -14.63 28000 20240805 13.57 31950 0.00 20250305 28050 13.37 20250115 37250 -14.63 20240327 28000 13.57 20240805 0.56 N 067280 500 29 억 424895 N N 0 N 00 N
10 20250305 160552 57 100.00 KOSDAQ 일반서비스 N N N N N 31750 100 2 0.32 58899525 1855 27.20 31600 31950 31500 41100 22200 31650 31751.77 7.16 0 60 32083 31866 31533 31316 30983 31925 31375 30 9450 500 23420 50 1 5926779 1882 5.97 0.97 12 0.03 5316.00 32669.00 37250 20240327 -14.77 28000 20240805 13.39 31950 -0.63 20250305 28050 13.19 20250115 37250 -14.77 20240327 28000 13.39 20240805 0.57 N 067280 500 29 억 424586 N N 0 N 00 N
11 20250305 150555 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 50 2 0.16 54745950 1724 25.27 31600 31950 31500 41100 22200 31650 31755.19 7.16 0 62 32083 31866 31533 31316 30983 31925 31375 30 9450 500 23420 50 1 5926779 1879 5.96 0.97 12 0.03 5316.00 32669.00 37250 20240327 -14.90 28000 20240805 13.21 31950 -0.78 20250305 28050 13.01 20250115 37250 -14.90 20240327 28000 13.21 20240805 0.57 N 067280 500 29 억 424586 N N 0 N 00 N
12 20250305 140553 57 100.00 KOSDAQ 일반서비스 N N N N N 31750 100 2 0.32 49299250 1552 22.75 31600 31950 31500 41100 22200 31650 31764.98 7.16 0 56 32083 31866 31533 31316 30983 31925 31375 30 9450 500 23420 50 1 5926779 1882 5.97 0.97 12 0.03 5316.00 32669.00 37250 20240327 -14.77 28000 20240805 13.39 31950 -0.63 20250305 28050 13.19 20250115 37250 -14.77 20240327 28000 13.39 20240805 0.57 N 067280 500 29 억 424586 N N 0 N 00 N