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
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
20250313,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-70,5,-1.58,265517390,60474,218.63,4470,4490,4355,5770,3110,4440,4390.60,3.90,0,12299,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1275,12.14,0.33,12,0.21,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,4835,-9.62,20250217,4200,4.05,20250203,6090,-28.24,20240319,4160,5.05,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-55,5,-1.24,252796655,57568,208.13,4470,4490,4355,5770,3110,4440,4391.27,3.90,0,13205,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1280,12.18,0.33,12,0.20,360.00,13385.00,6090,20240319,-28.00,4160,20241115,5.41,4835,-9.31,20250217,4200,4.40,20250203,6090,-28.00,20240319,4160,5.41,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-70,5,-1.58,206628095,46988,169.88,4470,4490,4360,5770,3110,4440,4397.47,3.90,0,12288,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1275,12.14,0.33,12,0.16,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,4835,-9.62,20250217,4200,4.05,20250203,6090,-28.24,20240319,4160,5.05,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-40,5,-0.90,97600290,22042,79.69,4470,4490,4400,5770,3110,4440,4427.92,3.90,0,3884,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1284,12.22,0.33,12,0.08,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,4835,-9.00,20250217,4200,4.76,20250203,6090,-27.75,20240319,4160,5.77,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,0,3,0.00,75946175,17131,61.93,4470,4490,4405,5770,3110,4440,4433.26,3.90,0,5365,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1296,12.33,0.33,12,0.06,360.00,13385.00,6090,20240319,-27.09,4160,20241115,6.73,4835,-8.17,20250217,4200,5.71,20250203,6090,-27.09,20240319,4160,6.73,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,110615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-10,5,-0.23,41051315,9256,33.46,4470,4490,4405,5770,3110,4440,4435.10,3.90,0,3269,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1293,12.31,0.33,12,0.03,360.00,13385.00,6090,20240319,-27.26,4160,20241115,6.49,4835,-8.38,20250217,4200,5.48,20250203,6090,-27.26,20240319,4160,6.49,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,-5,5,-0.11,29042040,6549,23.68,4470,4490,4405,5770,3110,4440,4434.58,3.90,0,3976,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1294,12.32,0.33,12,0.02,360.00,13385.00,6090,20240319,-27.18,4160,20241115,6.61,4835,-8.27,20250217,4200,5.60,20250203,6090,-27.18,20240319,4160,6.61,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250313,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,30,2,0.68,17880,4,0.01,4470,4470,4470,5770,3110,4440,4470.00,3.90,0,0,4523,4481,4458,4416,4393,4470,4405,161,1330,500,3280,5,1,29181550,1304,12.42,0.33,12,0.00,360.00,13385.00,6090,20240319,-26.60,4160,20241115,7.45,4835,-7.55,20250217,4200,6.43,20250203,6090,-26.60,20240319,4160,7.45,20241115,1.01,N,067990,500,160 억,,1137933,N,N,0,N,00,N
20250312,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-15,5,-0.34,123083010,27658,150.87,4500,4500,4435,5790,3120,4455,4450.18,3.92,0,-6651,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1296,12.33,0.33,12,0.09,360.00,13385.00,6090,20240319,-27.09,4160,20241115,6.73,4835,-8.17,20250217,4200,5.71,20250203,6090,-27.09,20240319,4160,6.73,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,0,3,0.00,89840395,20173,110.04,4500,4500,4440,5790,3120,4455,4453.50,3.92,0,-6211,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1300,12.38,0.33,12,0.07,360.00,13385.00,6090,20240319,-26.85,4160,20241115,7.09,4835,-7.86,20250217,4200,6.07,20250203,6090,-26.85,20240319,4160,7.09,20241115,1.01,N,067990,500,160 억,,1144584,N,N,0,N,00,N
20250312,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-10,5,-0.22,60513435,13580,74.08,4500,4500,4445,5790,3120,4455,4456.07,3.92,0,-2820,4598,4526,4463,4391,4328,4495,4360,161,1335,500,3290,5,1,29181550,1297,12.35,0.33,12,0.05,360.00,13385.00,6090,20240319,-27.01,4160,20241115,6.85,4835,-8.07,20250217,4200,5.83,20250203,6090,-27.01,20240319,4160,6.85,20241115,1.01,N,067990,500,160 억,,1144584,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 160616 57 100.00 KOSDAQ 유통 N N N N N 4370 -70 5 -1.58 265517390 60474 218.63 4470 4490 4355 5770 3110 4440 4390.60 3.90 0 12299 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1275 12.14 0.33 12 0.21 360.00 13385.00 6090 20240319 -28.24 4160 20241115 5.05 4835 -9.62 20250217 4200 4.05 20250203 6090 -28.24 20240319 4160 5.05 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
3 20250313 150617 57 100.00 KOSDAQ 유통 N N N N N 4385 -55 5 -1.24 252796655 57568 208.13 4470 4490 4355 5770 3110 4440 4391.27 3.90 0 13205 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1280 12.18 0.33 12 0.20 360.00 13385.00 6090 20240319 -28.00 4160 20241115 5.41 4835 -9.31 20250217 4200 4.40 20250203 6090 -28.00 20240319 4160 5.41 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
4 20250313 140616 57 100.00 KOSDAQ 유통 N N N N N 4370 -70 5 -1.58 206628095 46988 169.88 4470 4490 4360 5770 3110 4440 4397.47 3.90 0 12288 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1275 12.14 0.33 12 0.16 360.00 13385.00 6090 20240319 -28.24 4160 20241115 5.05 4835 -9.62 20250217 4200 4.05 20250203 6090 -28.24 20240319 4160 5.05 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
5 20250313 130616 57 100.00 KOSDAQ 유통 N N N N N 4400 -40 5 -0.90 97600290 22042 79.69 4470 4490 4400 5770 3110 4440 4427.92 3.90 0 3884 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1284 12.22 0.33 12 0.08 360.00 13385.00 6090 20240319 -27.75 4160 20241115 5.77 4835 -9.00 20250217 4200 4.76 20250203 6090 -27.75 20240319 4160 5.77 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
6 20250313 120616 57 100.00 KOSDAQ 유통 N N N N N 4440 0 3 0.00 75946175 17131 61.93 4470 4490 4405 5770 3110 4440 4433.26 3.90 0 5365 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1296 12.33 0.33 12 0.06 360.00 13385.00 6090 20240319 -27.09 4160 20241115 6.73 4835 -8.17 20250217 4200 5.71 20250203 6090 -27.09 20240319 4160 6.73 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
7 20250313 110615 57 100.00 KOSDAQ 유통 N N N N N 4430 -10 5 -0.23 41051315 9256 33.46 4470 4490 4405 5770 3110 4440 4435.10 3.90 0 3269 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1293 12.31 0.33 12 0.03 360.00 13385.00 6090 20240319 -27.26 4160 20241115 6.49 4835 -8.38 20250217 4200 5.48 20250203 6090 -27.26 20240319 4160 6.49 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
8 20250313 100615 57 100.00 KOSDAQ 유통 N N N N N 4435 -5 5 -0.11 29042040 6549 23.68 4470 4490 4405 5770 3110 4440 4434.58 3.90 0 3976 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1294 12.32 0.33 12 0.02 360.00 13385.00 6090 20240319 -27.18 4160 20241115 6.61 4835 -8.27 20250217 4200 5.60 20250203 6090 -27.18 20240319 4160 6.61 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
9 20250313 090617 57 100.00 KOSDAQ 유통 N N N N N 4470 30 2 0.68 17880 4 0.01 4470 4470 4470 5770 3110 4440 4470.00 3.90 0 0 4523 4481 4458 4416 4393 4470 4405 161 1330 500 3280 5 1 29181550 1304 12.42 0.33 12 0.00 360.00 13385.00 6090 20240319 -26.60 4160 20241115 7.45 4835 -7.55 20250217 4200 6.43 20250203 6090 -26.60 20240319 4160 7.45 20241115 1.01 N 067990 500 160 억 1137933 N N 0 N 00 N
10 20250312 160613 57 100.00 KOSDAQ 유통 N N N N N 4440 -15 5 -0.34 123083010 27658 150.87 4500 4500 4435 5790 3120 4455 4450.18 3.92 0 -6651 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1296 12.33 0.33 12 0.09 360.00 13385.00 6090 20240319 -27.09 4160 20241115 6.73 4835 -8.17 20250217 4200 5.71 20250203 6090 -27.09 20240319 4160 6.73 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
11 20250312 150614 57 100.00 KOSDAQ 유통 N N N N N 4455 0 3 0.00 89840395 20173 110.04 4500 4500 4440 5790 3120 4455 4453.50 3.92 0 -6211 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1300 12.38 0.33 12 0.07 360.00 13385.00 6090 20240319 -26.85 4160 20241115 7.09 4835 -7.86 20250217 4200 6.07 20250203 6090 -26.85 20240319 4160 7.09 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N
12 20250312 140613 57 100.00 KOSDAQ 유통 N N N N N 4445 -10 5 -0.22 60513435 13580 74.08 4500 4500 4445 5790 3120 4455 4456.07 3.92 0 -2820 4598 4526 4463 4391 4328 4495 4360 161 1335 500 3290 5 1 29181550 1297 12.35 0.33 12 0.05 360.00 13385.00 6090 20240319 -27.01 4160 20241115 6.85 4835 -8.07 20250217 4200 5.83 20250203 6090 -27.01 20240319 4160 6.85 20241115 1.01 N 067990 500 160 억 1144584 N N 0 N 00 N