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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067010/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
20250312,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-15,5,-0.50,26400810,8773,180.92,3065,3065,2980,3930,2120,3025,3009.33,1.03,0,801,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,370,14.07,0.65,03,0.07,214.00,4620.00,3755,20240228,-19.84,2660,20240911,13.16,3390,-11.21,20250210,2770,8.66,20250203,3710,-18.87,20240327,2660,13.16,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-15,5,-0.50,13416705,4437,91.50,3065,3065,3010,3930,2120,3025,3023.82,1.03,0,125,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,370,14.07,0.65,03,0.04,214.00,4620.00,3755,20240228,-19.84,2660,20240911,13.16,3390,-11.21,20250210,2770,8.66,20250203,3710,-18.87,20240327,2660,13.16,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,5,2,0.17,3550400,1171,24.15,3065,3065,3015,3930,2120,3025,3031.94,1.03,0,20,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,373,14.16,0.66,03,0.01,214.00,4620.00,3755,20240228,-19.31,2660,20240911,13.91,3390,-10.62,20250210,2770,9.39,20250203,3710,-18.33,20240327,2660,13.91,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,25,2,0.83,3547370,1170,24.13,3065,3065,3015,3930,2120,3025,3031.94,1.03,0,20,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,375,14.25,0.66,03,0.01,214.00,4620.00,3755,20240228,-18.77,2660,20240911,14.66,3390,-10.03,20250210,2770,10.11,20250203,3710,-17.79,20240327,2660,14.66,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,120610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-10,5,-0.33,3538225,1167,24.07,3065,3065,3015,3930,2120,3025,3031.90,1.03,0,21,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,371,14.09,0.65,03,0.01,214.00,4620.00,3755,20240228,-19.71,2660,20240911,13.35,3390,-11.06,20250210,2770,8.84,20250203,3710,-18.73,20240327,2660,13.35,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,30,2,0.99,742335,243,5.01,3065,3065,3040,3930,2120,3025,3054.88,1.03,0,-44,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,376,14.28,0.66,03,0.00,214.00,4620.00,3755,20240228,-18.64,2660,20240911,14.85,3390,-9.88,20250210,2770,10.29,20250203,3710,-17.65,20240327,2660,14.85,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,30,2,0.99,739280,242,4.99,3065,3065,3040,3930,2120,3025,3054.88,1.03,0,-44,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,376,14.28,0.66,03,0.00,214.00,4620.00,3755,20240228,-18.64,2660,20240911,14.85,3390,-9.88,20250210,2770,10.29,20250203,3710,-17.65,20240327,2660,14.85,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250312,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,40,2,1.32,3065,1,0.02,3065,3065,3065,3930,2120,3025,3065.00,1.03,0,0,3115,3070,3045,3000,2975,3057,2987,68,905,500,2230,5,1,12294000,377,14.32,0.66,03,0.00,214.00,4620.00,3755,20240228,-18.38,2660,20240911,15.23,3390,-9.59,20250210,2770,10.65,20250203,3710,-17.39,20240327,2660,15.23,20240911,1.15,N,067010,500,68 억,,127200,N,N,0,N,00,N
20250311,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-35,5,-1.14,14742515,4849,49.51,3045,3090,3020,3975,2145,3060,3040.32,1.04,0,-491,3203,3131,3088,3016,2973,3110,2995,68,915,500,2260,5,1,12294000,372,14.14,0.65,03,0.04,214.00,4620.00,3780,20240227,-19.97,2660,20240911,13.72,3390,-10.77,20250210,2770,9.21,20250203,3710,-18.46,20240327,2660,13.72,20240911,1.15,N,067010,500,68 억,,127691,N,N,0,N,00,N
20250311,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-20,5,-0.65,13080255,4299,43.89,3045,3090,3025,3975,2145,3060,3042.63,1.04,0,-487,3203,3131,3088,3016,2973,3110,2995,68,915,500,2260,5,1,12294000,374,14.21,0.66,03,0.03,214.00,4620.00,3780,20240227,-19.58,2660,20240911,14.29,3390,-10.32,20250210,2770,9.75,20250203,3710,-18.06,20240327,2660,14.29,20240911,1.15,N,067010,500,68 억,,127691,N,N,0,N,00,N
20250311,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-25,5,-0.82,12472170,4098,41.84,3045,3090,3030,3975,2145,3060,3043.48,1.04,0,-487,3203,3131,3088,3016,2973,3110,2995,68,915,500,2260,5,1,12294000,373,14.18,0.66,03,0.03,214.00,4620.00,3780,20240227,-19.71,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3710,-18.19,20240327,2660,14.10,20240911,1.15,N,067010,500,68 억,,127691,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 20250312 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 -15 5 -0.50 26400810 8773 180.92 3065 3065 2980 3930 2120 3025 3009.33 1.03 0 801 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 370 14.07 0.65 03 0.07 214.00 4620.00 3755 20240228 -19.84 2660 20240911 13.16 3390 -11.21 20250210 2770 8.66 20250203 3710 -18.87 20240327 2660 13.16 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
3 20250312 150610 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 -15 5 -0.50 13416705 4437 91.50 3065 3065 3010 3930 2120 3025 3023.82 1.03 0 125 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 370 14.07 0.65 03 0.04 214.00 4620.00 3755 20240228 -19.84 2660 20240911 13.16 3390 -11.21 20250210 2770 8.66 20250203 3710 -18.87 20240327 2660 13.16 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
4 20250312 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 5 2 0.17 3550400 1171 24.15 3065 3065 3015 3930 2120 3025 3031.94 1.03 0 20 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 373 14.16 0.66 03 0.01 214.00 4620.00 3755 20240228 -19.31 2660 20240911 13.91 3390 -10.62 20250210 2770 9.39 20250203 3710 -18.33 20240327 2660 13.91 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
5 20250312 130608 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 25 2 0.83 3547370 1170 24.13 3065 3065 3015 3930 2120 3025 3031.94 1.03 0 20 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 375 14.25 0.66 03 0.01 214.00 4620.00 3755 20240228 -18.77 2660 20240911 14.66 3390 -10.03 20250210 2770 10.11 20250203 3710 -17.79 20240327 2660 14.66 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
6 20250312 120610 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -10 5 -0.33 3538225 1167 24.07 3065 3065 3015 3930 2120 3025 3031.90 1.03 0 21 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 371 14.09 0.65 03 0.01 214.00 4620.00 3755 20240228 -19.71 2660 20240911 13.35 3390 -11.06 20250210 2770 8.84 20250203 3710 -18.73 20240327 2660 13.35 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
7 20250312 110605 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 30 2 0.99 742335 243 5.01 3065 3065 3040 3930 2120 3025 3054.88 1.03 0 -44 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 376 14.28 0.66 03 0.00 214.00 4620.00 3755 20240228 -18.64 2660 20240911 14.85 3390 -9.88 20250210 2770 10.29 20250203 3710 -17.65 20240327 2660 14.85 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
8 20250312 100609 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 30 2 0.99 739280 242 4.99 3065 3065 3040 3930 2120 3025 3054.88 1.03 0 -44 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 376 14.28 0.66 03 0.00 214.00 4620.00 3755 20240228 -18.64 2660 20240911 14.85 3390 -9.88 20250210 2770 10.29 20250203 3710 -17.65 20240327 2660 14.85 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
9 20250312 090611 57 100.00 KOSDAQ IT 서비스 N N N N N 3065 40 2 1.32 3065 1 0.02 3065 3065 3065 3930 2120 3025 3065.00 1.03 0 0 3115 3070 3045 3000 2975 3057 2987 68 905 500 2230 5 1 12294000 377 14.32 0.66 03 0.00 214.00 4620.00 3755 20240228 -18.38 2660 20240911 15.23 3390 -9.59 20250210 2770 10.65 20250203 3710 -17.39 20240327 2660 15.23 20240911 1.15 N 067010 500 68 억 127200 N N 0 N 00 N
10 20250311 160603 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 -35 5 -1.14 14742515 4849 49.51 3045 3090 3020 3975 2145 3060 3040.32 1.04 0 -491 3203 3131 3088 3016 2973 3110 2995 68 915 500 2260 5 1 12294000 372 14.14 0.65 03 0.04 214.00 4620.00 3780 20240227 -19.97 2660 20240911 13.72 3390 -10.77 20250210 2770 9.21 20250203 3710 -18.46 20240327 2660 13.72 20240911 1.15 N 067010 500 68 억 127691 N N 0 N 00 N
11 20250311 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 -20 5 -0.65 13080255 4299 43.89 3045 3090 3025 3975 2145 3060 3042.63 1.04 0 -487 3203 3131 3088 3016 2973 3110 2995 68 915 500 2260 5 1 12294000 374 14.21 0.66 03 0.03 214.00 4620.00 3780 20240227 -19.58 2660 20240911 14.29 3390 -10.32 20250210 2770 9.75 20250203 3710 -18.06 20240327 2660 14.29 20240911 1.15 N 067010 500 68 억 127691 N N 0 N 00 N
12 20250311 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -25 5 -0.82 12472170 4098 41.84 3045 3090 3030 3975 2145 3060 3043.48 1.04 0 -487 3203 3131 3088 3016 2973 3110 2995 68 915 500 2260 5 1 12294000 373 14.18 0.66 03 0.03 214.00 4620.00 3780 20240227 -19.71 2660 20240911 14.10 3390 -10.47 20250210 2770 9.57 20250203 3710 -18.19 20240327 2660 14.10 20240911 1.15 N 067010 500 68 억 127691 N N 0 N 00 N