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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,95137220,15186,114.33,6310,6350,6230,8200,4420,6310,6264.80,2.26,0,-2399,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.08,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,150616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,92819300,14815,111.53,6310,6350,6230,8200,4420,6310,6265.22,2.26,0,-2316,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.08,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,81928000,13073,98.42,6310,6350,6230,8200,4420,6310,6266.96,2.26,0,-1246,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.07,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,130615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-30,5,-0.48,74470750,11881,89.45,6310,6350,6230,8200,4420,6310,6268.05,2.26,0,-1041,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1143,4.75,0.45,12,0.07,1323.00,13869.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,120615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-50,5,-0.79,59743220,9529,71.74,6310,6350,6230,8200,4420,6310,6269.62,2.26,0,-228,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1139,4.73,0.45,12,0.05,1323.00,13869.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,110614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-10,5,-0.16,56394120,8994,67.71,6310,6350,6230,8200,4420,6310,6270.19,2.26,0,-345,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1147,4.76,0.45,12,0.05,1323.00,13869.00,8160,20240701,-22.79,5570,20241209,13.11,6660,-5.41,20250220,5970,5.53,20250203,8160,-22.79,20240701,5570,13.11,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,100615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-40,5,-0.63,22874400,3660,27.55,6310,6310,6230,8200,4420,6310,6249.84,2.26,0,-78,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1141,4.74,0.45,12,0.02,1323.00,13869.00,8160,20240701,-23.16,5570,20241209,12.57,6660,-5.86,20250220,5970,5.03,20250203,8160,-23.16,20240701,5570,12.57,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250313,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,0,3,0.00,44170,7,0.05,6310,6310,6310,8200,4420,6310,6310.00,2.26,0,0,6450,6380,6330,6260,6210,6415,6295,91,1890,500,4540,10,1,18199659,1148,4.77,0.45,12,0.00,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,412141,N,N,0,N,00,N
20250312,160612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,20,2,0.32,83781060,13283,58.50,6300,6400,6280,8170,4410,6290,6307.39,2.30,0,-6332,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.07,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,30,2,0.48,81172970,12870,56.68,6300,6400,6280,8170,4410,6290,6307.15,2.30,0,-6307,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1150,4.78,0.46,12,0.07,1323.00,13869.00,8160,20240701,-22.55,5570,20241209,13.46,6660,-5.11,20250220,5970,5.86,20250203,8160,-22.55,20240701,5570,13.46,20241209,1.07,N,067900,500,90 억,,418473,N,N,0,N,00,N
20250312,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,10,2,0.16,60248760,9554,42.08,6300,6400,6280,8170,4410,6290,6306.13,2.30,0,-5497,6503,6396,6283,6176,6063,6450,6230,91,1880,500,4520,10,1,18199659,1147,4.76,0.45,12,0.05,1323.00,13869.00,8160,20240701,-22.79,5570,20241209,13.11,6660,-5.41,20250220,5970,5.53,20250203,8160,-22.79,20240701,5570,13.11,20241209,1.07,N,067900,500,90 억,,418473,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 20250313 160615 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -50 5 -0.79 95137220 15186 114.33 6310 6350 6230 8200 4420 6310 6264.80 2.26 0 -2399 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1139 4.73 0.45 12 0.08 1323.00 13869.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5970 4.86 20250203 8160 -23.28 20240701 5570 12.39 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
3 20250313 150616 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -50 5 -0.79 92819300 14815 111.53 6310 6350 6230 8200 4420 6310 6265.22 2.26 0 -2316 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1139 4.73 0.45 12 0.08 1323.00 13869.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5970 4.86 20250203 8160 -23.28 20240701 5570 12.39 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
4 20250313 140616 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -50 5 -0.79 81928000 13073 98.42 6310 6350 6230 8200 4420 6310 6266.96 2.26 0 -1246 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1139 4.73 0.45 12 0.07 1323.00 13869.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5970 4.86 20250203 8160 -23.28 20240701 5570 12.39 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
5 20250313 130615 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -30 5 -0.48 74470750 11881 89.45 6310 6350 6230 8200 4420 6310 6268.05 2.26 0 -1041 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1143 4.75 0.45 12 0.07 1323.00 13869.00 8160 20240701 -23.04 5570 20241209 12.75 6660 -5.71 20250220 5970 5.19 20250203 8160 -23.04 20240701 5570 12.75 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
6 20250313 120615 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -50 5 -0.79 59743220 9529 71.74 6310 6350 6230 8200 4420 6310 6269.62 2.26 0 -228 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1139 4.73 0.45 12 0.05 1323.00 13869.00 8160 20240701 -23.28 5570 20241209 12.39 6660 -6.01 20250220 5970 4.86 20250203 8160 -23.28 20240701 5570 12.39 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
7 20250313 110614 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 -10 5 -0.16 56394120 8994 67.71 6310 6350 6230 8200 4420 6310 6270.19 2.26 0 -345 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1147 4.76 0.45 12 0.05 1323.00 13869.00 8160 20240701 -22.79 5570 20241209 13.11 6660 -5.41 20250220 5970 5.53 20250203 8160 -22.79 20240701 5570 13.11 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
8 20250313 100615 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 -40 5 -0.63 22874400 3660 27.55 6310 6310 6230 8200 4420 6310 6249.84 2.26 0 -78 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1141 4.74 0.45 12 0.02 1323.00 13869.00 8160 20240701 -23.16 5570 20241209 12.57 6660 -5.86 20250220 5970 5.03 20250203 8160 -23.16 20240701 5570 12.57 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
9 20250313 090617 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 0 3 0.00 44170 7 0.05 6310 6310 6310 8200 4420 6310 6310.00 2.26 0 0 6450 6380 6330 6260 6210 6415 6295 91 1890 500 4540 10 1 18199659 1148 4.77 0.45 12 0.00 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 412141 N N 0 N 00 N
10 20250312 160612 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 20 2 0.32 83781060 13283 58.50 6300 6400 6280 8170 4410 6290 6307.39 2.30 0 -6332 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1148 4.77 0.45 12 0.07 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
11 20250312 150614 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 30 2 0.48 81172970 12870 56.68 6300 6400 6280 8170 4410 6290 6307.15 2.30 0 -6307 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1150 4.78 0.46 12 0.07 1323.00 13869.00 8160 20240701 -22.55 5570 20241209 13.46 6660 -5.11 20250220 5970 5.86 20250203 8160 -22.55 20240701 5570 13.46 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N
12 20250312 140612 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 10 2 0.16 60248760 9554 42.08 6300 6400 6280 8170 4410 6290 6306.13 2.30 0 -5497 6503 6396 6283 6176 6063 6450 6230 91 1880 500 4520 10 1 18199659 1147 4.76 0.45 12 0.05 1323.00 13869.00 8160 20240701 -22.79 5570 20241209 13.11 6660 -5.41 20250220 5970 5.53 20250203 8160 -22.79 20240701 5570 13.11 20241209 1.07 N 067900 500 90 억 418473 N N 0 N 00 N