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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,250,2,0.78,127309000,3971,106.40,31900,32350,31400,41500,22400,31950,32059.04,7.22,0,100,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1908,6.14,0.88,12,0.07,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32350,-0.46,20250307,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32100,150,2,0.47,122417400,3819,102.33,31900,32350,31400,41500,22400,31950,32054.83,7.22,0,120,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1902,6.12,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.83,28000,20240805,14.64,32350,-0.77,20250307,28050,14.44,20250115,37250,-13.83,20240327,28000,14.64,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,140602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,100,2,0.31,111093650,3466,92.87,31900,32350,31400,41500,22400,31950,32052.41,7.22,0,396,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1900,6.11,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32350,-0.93,20250307,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,130603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,-250,5,-0.78,108109900,3373,90.38,31900,32350,31400,41500,22400,31950,32051.56,7.22,0,398,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1879,6.05,0.87,12,0.06,5242.00,36488.00,37250,20240327,-14.90,28000,20240805,13.21,32350,-2.01,20250307,28050,13.01,20250115,37250,-14.90,20240327,28000,13.21,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,120604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,250,2,0.78,101348600,3162,84.73,31900,32350,31400,41500,22400,31950,32052.06,7.22,0,381,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1908,6.14,0.88,12,0.05,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32350,-0.46,20250307,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,110602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,350,2,1.10,47161375,1468,39.34,31900,32350,31800,41500,22400,31950,32126.28,7.22,0,232,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1914,6.16,0.89,12,0.02,5242.00,36488.00,37250,20240327,-13.29,28000,20240805,15.36,32350,-0.15,20250307,28050,15.15,20250115,37250,-13.29,20240327,28000,15.36,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,100600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32000,50,2,0.16,8656000,271,7.26,31900,32000,31800,41500,22400,31950,31940.96,7.22,0,75,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1897,6.10,0.88,12,0.00,5242.00,36488.00,37250,20240327,-14.09,28000,20240805,14.29,32000,0.00,20250306,28050,14.08,20250115,37250,-14.09,20240327,28000,14.29,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N
20250307,090604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,-50,5,-0.16,287100,9,0.24,31900,31900,31900,41500,22400,31950,31900.00,7.22,0,-8,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1891,6.09,0.87,12,0.00,5242.00,36488.00,37250,20240327,-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,,427673,N,N,0,N,00,N
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
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 20250307 160601 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 250 2 0.78 127309000 3971 106.40 31900 32350 31400 41500 22400 31950 32059.04 7.22 0 100 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1908 6.14 0.88 12 0.07 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32350 -0.46 20250307 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
3 20250307 150604 57 100.00 KOSDAQ 일반서비스 N N N N N 32100 150 2 0.47 122417400 3819 102.33 31900 32350 31400 41500 22400 31950 32054.83 7.22 0 120 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1902 6.12 0.88 12 0.06 5242.00 36488.00 37250 20240327 -13.83 28000 20240805 14.64 32350 -0.77 20250307 28050 14.44 20250115 37250 -13.83 20240327 28000 14.64 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
4 20250307 140602 57 100.00 KOSDAQ 일반서비스 N N N N N 32050 100 2 0.31 111093650 3466 92.87 31900 32350 31400 41500 22400 31950 32052.41 7.22 0 396 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1900 6.11 0.88 12 0.06 5242.00 36488.00 37250 20240327 -13.96 28000 20240805 14.46 32350 -0.93 20250307 28050 14.26 20250115 37250 -13.96 20240327 28000 14.46 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
5 20250307 130603 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 -250 5 -0.78 108109900 3373 90.38 31900 32350 31400 41500 22400 31950 32051.56 7.22 0 398 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1879 6.05 0.87 12 0.06 5242.00 36488.00 37250 20240327 -14.90 28000 20240805 13.21 32350 -2.01 20250307 28050 13.01 20250115 37250 -14.90 20240327 28000 13.21 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
6 20250307 120604 57 100.00 KOSDAQ 일반서비스 N N N N N 32200 250 2 0.78 101348600 3162 84.73 31900 32350 31400 41500 22400 31950 32052.06 7.22 0 381 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1908 6.14 0.88 12 0.05 5242.00 36488.00 37250 20240327 -13.56 28000 20240805 15.00 32350 -0.46 20250307 28050 14.80 20250115 37250 -13.56 20240327 28000 15.00 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
7 20250307 110602 57 100.00 KOSDAQ 일반서비스 N N N N N 32300 350 2 1.10 47161375 1468 39.34 31900 32350 31800 41500 22400 31950 32126.28 7.22 0 232 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1914 6.16 0.89 12 0.02 5242.00 36488.00 37250 20240327 -13.29 28000 20240805 15.36 32350 -0.15 20250307 28050 15.15 20250115 37250 -13.29 20240327 28000 15.36 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
8 20250307 100600 57 100.00 KOSDAQ 일반서비스 N N N N N 32000 50 2 0.16 8656000 271 7.26 31900 32000 31800 41500 22400 31950 31940.96 7.22 0 75 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1897 6.10 0.88 12 0.00 5242.00 36488.00 37250 20240327 -14.09 28000 20240805 14.29 32000 0.00 20250306 28050 14.08 20250115 37250 -14.09 20240327 28000 14.29 20240805 0.56 N 067280 500 29 억 427673 N N 0 N 00 N
9 20250307 090604 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 -50 5 -0.16 287100 9 0.24 31900 31900 31900 41500 22400 31950 31900.00 7.22 0 -8 32216 32082 31866 31732 31516 32150 31800 30 9550 500 23640 50 1 5926779 1891 6.09 0.87 12 0.00 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 427673 N N 0 N 00 N
10 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
11 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
12 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