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
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
20250306,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,80956790,17651,104.14,4615,4670,4550,5970,3220,4595,4586.52,3.96,0,-5611,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.06,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,80082790,17461,103.02,4615,4670,4550,5970,3220,4595,4586.38,3.96,0,-5606,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.06,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,42021300,9170,54.10,4615,4670,4550,5970,3220,4595,4582.48,3.96,0,-925,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.03,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,35448235,7738,45.65,4615,4670,4550,5970,3220,4595,4581.06,3.96,0,487,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.03,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,-15,5,-0.33,33764780,7372,43.50,4615,4670,4550,5970,3220,4595,4580.14,3.96,0,713,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1337,12.72,0.34,12,0.03,360.00,13385.00,6090,20240319,-24.79,4160,20241115,10.10,4835,-5.27,20250217,4200,9.05,20250203,6090,-24.79,20240319,4160,10.10,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,-5,5,-0.11,29063850,6348,37.45,4615,4670,4550,5970,3220,4595,4578.43,3.96,0,1254,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1339,12.75,0.34,12,0.02,360.00,13385.00,6090,20240319,-24.63,4160,20241115,10.34,4835,-5.07,20250217,4200,9.29,20250203,6090,-24.63,20240319,4160,10.34,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-25,5,-0.54,15762975,3437,20.28,4615,4670,4550,5970,3220,4595,4586.26,3.96,0,707,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1334,12.69,0.34,12,0.01,360.00,13385.00,6090,20240319,-24.96,4160,20241115,9.86,4835,-5.48,20250217,4200,8.81,20250203,6090,-24.96,20240319,4160,9.86,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250306,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,55,2,1.20,18550,4,0.02,4615,4670,4615,5970,3220,4595,4637.50,3.96,0,0,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1357,12.92,0.35,12,0.00,360.00,13385.00,6090,20240319,-23.65,4160,20241115,11.78,4835,-3.83,20250217,4200,10.71,20250203,6090,-23.65,20240319,4160,11.78,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N
20250305,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,-5,5,-0.11,73371879,15912,77.81,4550,4690,4545,5980,3220,4600,4611.12,3.98,0,-4087,4773,4686,4623,4536,4473,4730,4580,161,1380,500,3400,5,1,29181550,1341,12.76,0.34,12,0.05,360.00,13385.00,6090,20240319,-24.55,4160,20241115,10.46,4835,-4.96,20250217,4200,9.40,20250203,6090,-24.55,20240319,4160,10.46,20241115,1.04,N,067990,500,160 억,,1160945,N,N,0,N,00,N
20250305,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,0,3,0.00,71244394,15449,75.55,4550,4690,4545,5980,3220,4600,4611.59,3.98,0,-3726,4773,4686,4623,4536,4473,4730,4580,161,1380,500,3400,5,1,29181550,1342,12.78,0.34,12,0.05,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.04,N,067990,500,160 억,,1160945,N,N,0,N,00,N
20250305,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,10,2,0.22,67802644,14701,71.89,4550,4690,4545,5980,3220,4600,4612.11,3.98,0,-3605,4773,4686,4623,4536,4473,4730,4580,161,1380,500,3400,5,1,29181550,1345,12.81,0.34,12,0.05,360.00,13385.00,6090,20240319,-24.30,4160,20241115,10.82,4835,-4.65,20250217,4200,9.76,20250203,6090,-24.30,20240319,4160,10.82,20241115,1.04,N,067990,500,160 억,,1160945,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 유통 N N N N N 4600 5 2 0.11 80956790 17651 104.14 4615 4670 4550 5970 3220 4595 4586.52 3.96 0 -5611 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1342 12.78 0.34 12 0.06 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
3 20250306 150602 57 100.00 KOSDAQ 유통 N N N N N 4600 5 2 0.11 80082790 17461 103.02 4615 4670 4550 5970 3220 4595 4586.38 3.96 0 -5606 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1342 12.78 0.34 12 0.06 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
4 20250306 140601 57 100.00 KOSDAQ 유통 N N N N N 4600 5 2 0.11 42021300 9170 54.10 4615 4670 4550 5970 3220 4595 4582.48 3.96 0 -925 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1342 12.78 0.34 12 0.03 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
5 20250306 130602 57 100.00 KOSDAQ 유통 N N N N N 4600 5 2 0.11 35448235 7738 45.65 4615 4670 4550 5970 3220 4595 4581.06 3.96 0 487 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1342 12.78 0.34 12 0.03 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
6 20250306 120601 57 100.00 KOSDAQ 유통 N N N N N 4580 -15 5 -0.33 33764780 7372 43.50 4615 4670 4550 5970 3220 4595 4580.14 3.96 0 713 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1337 12.72 0.34 12 0.03 360.00 13385.00 6090 20240319 -24.79 4160 20241115 10.10 4835 -5.27 20250217 4200 9.05 20250203 6090 -24.79 20240319 4160 10.10 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
7 20250306 110559 57 100.00 KOSDAQ 유통 N N N N N 4590 -5 5 -0.11 29063850 6348 37.45 4615 4670 4550 5970 3220 4595 4578.43 3.96 0 1254 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1339 12.75 0.34 12 0.02 360.00 13385.00 6090 20240319 -24.63 4160 20241115 10.34 4835 -5.07 20250217 4200 9.29 20250203 6090 -24.63 20240319 4160 10.34 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
8 20250306 100601 57 100.00 KOSDAQ 유통 N N N N N 4570 -25 5 -0.54 15762975 3437 20.28 4615 4670 4550 5970 3220 4595 4586.26 3.96 0 707 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1334 12.69 0.34 12 0.01 360.00 13385.00 6090 20240319 -24.96 4160 20241115 9.86 4835 -5.48 20250217 4200 8.81 20250203 6090 -24.96 20240319 4160 9.86 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
9 20250306 090605 57 100.00 KOSDAQ 유통 N N N N N 4650 55 2 1.20 18550 4 0.02 4615 4670 4615 5970 3220 4595 4637.50 3.96 0 0 4755 4675 4610 4530 4465 4715 4570 161 1375 500 3400 5 1 29181550 1357 12.92 0.35 12 0.00 360.00 13385.00 6090 20240319 -23.65 4160 20241115 11.78 4835 -3.83 20250217 4200 10.71 20250203 6090 -23.65 20240319 4160 11.78 20241115 1.02 N 067990 500 160 억 1156855 N N 0 N 00 N
10 20250305 160555 57 100.00 KOSDAQ 유통 N N N N N 4595 -5 5 -0.11 73371879 15912 77.81 4550 4690 4545 5980 3220 4600 4611.12 3.98 0 -4087 4773 4686 4623 4536 4473 4730 4580 161 1380 500 3400 5 1 29181550 1341 12.76 0.34 12 0.05 360.00 13385.00 6090 20240319 -24.55 4160 20241115 10.46 4835 -4.96 20250217 4200 9.40 20250203 6090 -24.55 20240319 4160 10.46 20241115 1.04 N 067990 500 160 억 1160945 N N 0 N 00 N
11 20250305 150558 57 100.00 KOSDAQ 유통 N N N N N 4600 0 3 0.00 71244394 15449 75.55 4550 4690 4545 5980 3220 4600 4611.59 3.98 0 -3726 4773 4686 4623 4536 4473 4730 4580 161 1380 500 3400 5 1 29181550 1342 12.78 0.34 12 0.05 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.04 N 067990 500 160 억 1160945 N N 0 N 00 N
12 20250305 140556 57 100.00 KOSDAQ 유통 N N N N N 4610 10 2 0.22 67802644 14701 71.89 4550 4690 4545 5980 3220 4600 4612.11 3.98 0 -3605 4773 4686 4623 4536 4473 4730 4580 161 1380 500 3400 5 1 29181550 1345 12.81 0.34 12 0.05 360.00 13385.00 6090 20240319 -24.30 4160 20241115 10.82 4835 -4.65 20250217 4200 9.76 20250203 6090 -24.30 20240319 4160 10.82 20241115 1.04 N 067990 500 160 억 1160945 N N 0 N 00 N