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
067920/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
20250312,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,50,2,0.97,152817360,29592,96.71,5140,5190,5130,6680,3600,5140,5164.14,2.18,0,2447,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,571,6.55,0.72,12,0.27,792.00,7165.00,6990,20240326,-25.75,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,20,2,0.39,141760510,27452,89.72,5140,5190,5130,6680,3600,5140,5163.94,2.18,0,2318,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,567,6.52,0.72,12,0.25,792.00,7165.00,6990,20240326,-26.18,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,30,2,0.58,104720380,20257,66.20,5140,5190,5140,6680,3600,5140,5169.59,2.18,0,1471,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,568,6.53,0.72,12,0.18,792.00,7165.00,6990,20240326,-26.04,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,130612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,40,2,0.78,75611910,14622,47.79,5140,5190,5140,6680,3600,5140,5171.11,2.18,0,1357,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,570,6.54,0.72,12,0.13,792.00,7165.00,6990,20240326,-25.89,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,120614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,40,2,0.78,50292360,9725,31.78,5140,5190,5140,6680,3600,5140,5171.45,2.18,0,1312,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,570,6.54,0.72,12,0.09,792.00,7165.00,6990,20240326,-25.89,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,50,2,0.97,35909230,6945,22.70,5140,5190,5140,6680,3600,5140,5170.52,2.18,0,1064,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,571,6.55,0.72,12,0.06,792.00,7165.00,6990,20240326,-25.75,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,30,2,0.58,22549850,4365,14.27,5140,5190,5140,6680,3600,5140,5166.06,2.18,0,941,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,568,6.53,0.72,12,0.04,792.00,7165.00,6990,20240326,-26.04,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,090615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,10,2,0.19,4694020,912,2.98,5140,5170,5140,6680,3600,5140,5146.95,2.18,0,-130,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,566,6.50,0.72,12,0.01,792.00,7165.00,6990,20240326,-26.32,4730,20241115,8.88,5800,-11.21,20250116,4950,4.04,20250203,6990,-26.32,20240326,4730,8.88,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250311,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,155754800,30550,91.72,5120,5170,5040,6740,3640,5190,5098.36,2.16,0,1943,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,565,6.49,0.72,12,0.28,792.00,7165.00,6990,20240326,-26.47,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,6990,-26.47,20240326,4730,8.67,20241115,2.18,N,067920,500,54 억,,237296,N,N,0,N,00,N
20250311,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-70,5,-1.35,150727610,29571,88.78,5120,5170,5040,6740,3640,5190,5097.14,2.16,0,2565,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,563,6.46,0.71,12,0.27,792.00,7165.00,6990,20240326,-26.75,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,6990,-26.75,20240326,4730,8.25,20241115,2.18,N,067920,500,54 억,,237296,N,N,0,N,00,N
20250311,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,147945250,29029,87.15,5120,5170,5040,6740,3640,5190,5096.46,2.16,0,2785,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,565,6.49,0.72,12,0.26,792.00,7165.00,6990,20240326,-26.47,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,6990,-26.47,20240326,4730,8.67,20241115,2.18,N,067920,500,54 억,,237296,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 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 50 2 0.97 152817360 29592 96.71 5140 5190 5130 6680 3600 5140 5164.14 2.18 0 2447 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 571 6.55 0.72 12 0.27 792.00 7165.00 6990 20240326 -25.75 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
3 20250312 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 20 2 0.39 141760510 27452 89.72 5140 5190 5130 6680 3600 5140 5163.94 2.18 0 2318 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 567 6.52 0.72 12 0.25 792.00 7165.00 6990 20240326 -26.18 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
4 20250312 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 30 2 0.58 104720380 20257 66.20 5140 5190 5140 6680 3600 5140 5169.59 2.18 0 1471 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 568 6.53 0.72 12 0.18 792.00 7165.00 6990 20240326 -26.04 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
5 20250312 130612 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 40 2 0.78 75611910 14622 47.79 5140 5190 5140 6680 3600 5140 5171.11 2.18 0 1357 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 570 6.54 0.72 12 0.13 792.00 7165.00 6990 20240326 -25.89 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
6 20250312 120614 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 40 2 0.78 50292360 9725 31.78 5140 5190 5140 6680 3600 5140 5171.45 2.18 0 1312 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 570 6.54 0.72 12 0.09 792.00 7165.00 6990 20240326 -25.89 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
7 20250312 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 50 2 0.97 35909230 6945 22.70 5140 5190 5140 6680 3600 5140 5170.52 2.18 0 1064 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 571 6.55 0.72 12 0.06 792.00 7165.00 6990 20240326 -25.75 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
8 20250312 100613 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 30 2 0.58 22549850 4365 14.27 5140 5190 5140 6680 3600 5140 5166.06 2.18 0 941 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 568 6.53 0.72 12 0.04 792.00 7165.00 6990 20240326 -26.04 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
9 20250312 090615 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 10 2 0.19 4694020 912 2.98 5140 5170 5140 6680 3600 5140 5146.95 2.18 0 -130 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 566 6.50 0.72 12 0.01 792.00 7165.00 6990 20240326 -26.32 4730 20241115 8.88 5800 -11.21 20250116 4950 4.04 20250203 6990 -26.32 20240326 4730 8.88 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
10 20250311 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 155754800 30550 91.72 5120 5170 5040 6740 3640 5190 5098.36 2.16 0 1943 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 565 6.49 0.72 12 0.28 792.00 7165.00 6990 20240326 -26.47 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 6990 -26.47 20240326 4730 8.67 20241115 2.18 N 067920 500 54 억 237296 N N 0 N 00 N
11 20250311 150610 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -70 5 -1.35 150727610 29571 88.78 5120 5170 5040 6740 3640 5190 5097.14 2.16 0 2565 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 563 6.46 0.71 12 0.27 792.00 7165.00 6990 20240326 -26.75 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 6990 -26.75 20240326 4730 8.25 20241115 2.18 N 067920 500 54 억 237296 N N 0 N 00 N
12 20250311 140610 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 147945250 29029 87.15 5120 5170 5040 6740 3640 5190 5096.46 2.16 0 2785 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 565 6.49 0.72 12 0.26 792.00 7165.00 6990 20240326 -26.47 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 6990 -26.47 20240326 4730 8.67 20241115 2.18 N 067920 500 54 억 237296 N N 0 N 00 N