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
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
20250306,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,59554890,9237,36.29,6490,6520,6390,8430,4550,6490,6447.43,2.10,0,-4521,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1172,4.87,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,150601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-60,5,-0.92,53226090,8254,32.43,6490,6520,6390,8430,4550,6490,6448.52,2.10,0,-4289,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1170,4.86,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.20,5570,20241209,15.44,6660,-3.45,20250220,5970,7.71,20250203,8160,-21.20,20240701,5570,15.44,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,140600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,48862080,7574,29.76,6490,6520,6390,8430,4550,6490,6451.29,2.10,0,-4050,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1172,4.87,0.46,12,0.04,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,130602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-30,5,-0.46,41597920,6444,25.32,6490,6520,6390,8430,4550,6490,6455.29,2.10,0,-3186,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1176,4.88,0.47,12,0.04,1323.00,13869.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5970,8.21,20250203,8160,-20.83,20240701,5570,15.98,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,120601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-40,5,-0.62,33864910,5243,20.60,6490,6520,6390,8430,4550,6490,6459.07,2.10,0,-2440,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1174,4.88,0.47,12,0.03,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,110558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,-10,5,-0.15,24909290,3855,15.15,6490,6520,6390,8430,4550,6490,6461.55,2.10,0,-2060,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1179,4.90,0.47,12,0.02,1323.00,13869.00,8160,20240701,-20.59,5570,20241209,16.34,6660,-2.70,20250220,5970,8.54,20250203,8160,-20.59,20240701,5570,16.34,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,100600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,10,2,0.15,20539210,3178,12.49,6490,6520,6390,8430,4550,6490,6462.94,2.10,0,-1533,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1183,4.91,0.47,12,0.02,1323.00,13869.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5970,8.88,20250203,8160,-20.34,20240701,5570,16.70,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250306,090604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,0,3,0.00,103840,16,0.06,6490,6490,6490,8430,4550,6490,6490.00,2.10,0,0,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1181,4.91,0.47,12,0.00,1323.00,13869.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5970,8.71,20250203,8160,-20.47,20240701,5570,16.52,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N
20250305,160555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,150,2,2.37,156966100,24450,207.57,6290,6500,6290,8240,4440,6340,6419.88,2.09,0,-607,6446,6392,6316,6262,6186,6420,6290,91,1900,500,4560,10,1,18199659,1181,4.91,0.47,12,0.13,1323.00,13869.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5970,8.71,20250203,8160,-20.47,20240701,5570,16.52,20241209,1.08,N,067900,500,90 억,,379983,N,N,0,N,00,N
20250305,150557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,140,2,2.21,151719470,23641,200.70,6290,6500,6290,8240,4440,6340,6417.64,2.09,0,-349,6446,6392,6316,6262,6186,6420,6290,91,1900,500,4560,10,1,18199659,1179,4.90,0.47,12,0.13,1323.00,13869.00,8160,20240701,-20.59,5570,20241209,16.34,6660,-2.70,20250220,5970,8.54,20250203,8160,-20.59,20240701,5570,16.34,20241209,1.08,N,067900,500,90 억,,379983,N,N,0,N,00,N
20250305,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,160,2,2.52,142180590,22168,188.20,6290,6500,6290,8240,4440,6340,6413.78,2.09,0,936,6446,6392,6316,6262,6186,6420,6290,91,1900,500,4560,10,1,18199659,1183,4.91,0.47,12,0.12,1323.00,13869.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5970,8.88,20250203,8160,-20.34,20240701,5570,16.70,20241209,1.08,N,067900,500,90 억,,379983,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 160602 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 59554890 9237 36.29 6490 6520 6390 8430 4550 6490 6447.43 2.10 0 -4521 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1172 4.87 0.46 12 0.05 1323.00 13869.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5970 7.87 20250203 8160 -21.08 20240701 5570 15.62 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
3 20250306 150601 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 -60 5 -0.92 53226090 8254 32.43 6490 6520 6390 8430 4550 6490 6448.52 2.10 0 -4289 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1170 4.86 0.46 12 0.05 1323.00 13869.00 8160 20240701 -21.20 5570 20241209 15.44 6660 -3.45 20250220 5970 7.71 20250203 8160 -21.20 20240701 5570 15.44 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
4 20250306 140600 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -50 5 -0.77 48862080 7574 29.76 6490 6520 6390 8430 4550 6490 6451.29 2.10 0 -4050 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1172 4.87 0.46 12 0.04 1323.00 13869.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5970 7.87 20250203 8160 -21.08 20240701 5570 15.62 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
5 20250306 130602 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -30 5 -0.46 41597920 6444 25.32 6490 6520 6390 8430 4550 6490 6455.29 2.10 0 -3186 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1176 4.88 0.47 12 0.04 1323.00 13869.00 8160 20240701 -20.83 5570 20241209 15.98 6660 -3.00 20250220 5970 8.21 20250203 8160 -20.83 20240701 5570 15.98 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
6 20250306 120601 57 100.00 KOSDAQ 일반서비스 N N N N N 6450 -40 5 -0.62 33864910 5243 20.60 6490 6520 6390 8430 4550 6490 6459.07 2.10 0 -2440 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1174 4.88 0.47 12 0.03 1323.00 13869.00 8160 20240701 -20.96 5570 20241209 15.80 6660 -3.15 20250220 5970 8.04 20250203 8160 -20.96 20240701 5570 15.80 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
7 20250306 110558 57 100.00 KOSDAQ 일반서비스 N N N N N 6480 -10 5 -0.15 24909290 3855 15.15 6490 6520 6390 8430 4550 6490 6461.55 2.10 0 -2060 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1179 4.90 0.47 12 0.02 1323.00 13869.00 8160 20240701 -20.59 5570 20241209 16.34 6660 -2.70 20250220 5970 8.54 20250203 8160 -20.59 20240701 5570 16.34 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
8 20250306 100600 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 10 2 0.15 20539210 3178 12.49 6490 6520 6390 8430 4550 6490 6462.94 2.10 0 -1533 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1183 4.91 0.47 12 0.02 1323.00 13869.00 8160 20240701 -20.34 5570 20241209 16.70 6660 -2.40 20250220 5970 8.88 20250203 8160 -20.34 20240701 5570 16.70 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
9 20250306 090604 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 0 3 0.00 103840 16 0.06 6490 6490 6490 8430 4550 6490 6490.00 2.10 0 0 6636 6562 6426 6352 6216 6600 6390 91 1940 500 4670 10 1 18199659 1181 4.91 0.47 12 0.00 1323.00 13869.00 8160 20240701 -20.47 5570 20241209 16.52 6660 -2.55 20250220 5970 8.71 20250203 8160 -20.47 20240701 5570 16.52 20241209 1.07 N 067900 500 90 억 381726 N N 0 N 00 N
10 20250305 160555 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 150 2 2.37 156966100 24450 207.57 6290 6500 6290 8240 4440 6340 6419.88 2.09 0 -607 6446 6392 6316 6262 6186 6420 6290 91 1900 500 4560 10 1 18199659 1181 4.91 0.47 12 0.13 1323.00 13869.00 8160 20240701 -20.47 5570 20241209 16.52 6660 -2.55 20250220 5970 8.71 20250203 8160 -20.47 20240701 5570 16.52 20241209 1.08 N 067900 500 90 억 379983 N N 0 N 00 N
11 20250305 150557 57 100.00 KOSDAQ 일반서비스 N N N N N 6480 140 2 2.21 151719470 23641 200.70 6290 6500 6290 8240 4440 6340 6417.64 2.09 0 -349 6446 6392 6316 6262 6186 6420 6290 91 1900 500 4560 10 1 18199659 1179 4.90 0.47 12 0.13 1323.00 13869.00 8160 20240701 -20.59 5570 20241209 16.34 6660 -2.70 20250220 5970 8.54 20250203 8160 -20.59 20240701 5570 16.34 20241209 1.08 N 067900 500 90 억 379983 N N 0 N 00 N
12 20250305 140556 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 160 2 2.52 142180590 22168 188.20 6290 6500 6290 8240 4440 6340 6413.78 2.09 0 936 6446 6392 6316 6262 6186 6420 6290 91 1900 500 4560 10 1 18199659 1183 4.91 0.47 12 0.12 1323.00 13869.00 8160 20240701 -20.34 5570 20241209 16.70 6660 -2.40 20250220 5970 8.88 20250203 8160 -20.34 20240701 5570 16.70 20241209 1.08 N 067900 500 90 억 379983 N N 0 N 00 N