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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,30,2,1.04,65256816,22668,48.56,2870,2920,2865,3740,2020,2880,2878.81,1.17,0,-1693,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.60,0.63,03,0.18,214.00,4620.00,3725,20240306,-21.88,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,30,2,1.04,64619636,22449,48.09,2870,2920,2865,3740,2020,2880,2878.51,1.17,0,-1664,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.60,0.63,03,0.18,214.00,4620.00,3725,20240306,-21.88,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,35,2,1.22,57085711,19852,42.53,2870,2920,2865,3740,2020,2880,2875.56,1.17,0,-1122,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.62,0.63,03,0.16,214.00,4620.00,3725,20240306,-21.74,2660,20240911,9.59,3390,-14.01,20250210,2770,5.23,20250203,3710,-21.43,20240327,2660,9.59,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,130618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,35,2,1.22,52598301,18311,39.23,2870,2915,2865,3740,2020,2880,2872.50,1.17,0,-84,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,358,13.62,0.63,03,0.15,214.00,4620.00,3725,20240306,-21.74,2660,20240911,9.59,3390,-14.01,20250210,2770,5.23,20250203,3710,-21.43,20240327,2660,9.59,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,10,2,0.35,49344526,17186,36.82,2870,2890,2865,3740,2020,2880,2871.20,1.17,0,-156,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,355,13.50,0.63,03,0.14,214.00,4620.00,3725,20240306,-22.42,2660,20240911,8.65,3390,-14.75,20250210,2770,4.33,20250203,3710,-22.10,20240327,2660,8.65,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,0,3,0.00,42642966,14859,31.83,2870,2890,2865,3740,2020,2880,2869.84,1.17,0,-158,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,354,13.46,0.62,03,0.12,214.00,4620.00,3725,20240306,-22.68,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,100620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,0,3,0.00,37073406,12922,27.68,2870,2890,2865,3740,2020,2880,2869.01,1.17,0,-164,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,354,13.46,0.62,03,0.11,214.00,4620.00,3725,20240306,-22.68,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250318,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,0,3,0.00,3784000,1312,2.81,2870,2890,2870,3740,2020,2880,2884.15,1.17,0,767,3006,2942,2896,2832,2786,2920,2810,68,860,500,2130,5,1,12294000,354,13.46,0.62,03,0.01,214.00,4620.00,3725,20240306,-22.68,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.12,N,067010,500,68 억,,144382,N,N,0,N,00,N
20250317,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-60,5,-2.04,135076230,46680,359.49,2960,2960,2850,3820,2060,2940,2893.66,1.17,0,314,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,354,13.46,0.62,03,0.38,214.00,4620.00,3730,20240305,-22.79,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-65,5,-2.21,93809905,32266,248.49,2960,2960,2870,3820,2060,2940,2907.39,1.17,0,588,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,353,13.43,0.62,03,0.26,214.00,4620.00,3730,20240305,-22.92,2660,20240911,8.08,3390,-15.19,20250210,2770,3.79,20250203,3710,-22.51,20240327,2660,8.08,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,140618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-45,5,-1.53,66314445,22735,175.09,2960,2960,2870,3820,2060,2940,2916.84,1.17,0,259,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,356,13.53,0.63,03,0.18,214.00,4620.00,3730,20240305,-22.39,2660,20240911,8.83,3390,-14.60,20250210,2770,4.51,20250203,3710,-21.97,20240327,2660,8.83,20240911,1.10,N,067010,500,68 억,,143475,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 20250318 160618 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 30 2 1.04 65256816 22668 48.56 2870 2920 2865 3740 2020 2880 2878.81 1.17 0 -1693 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 358 13.60 0.63 03 0.18 214.00 4620.00 3725 20240306 -21.88 2660 20240911 9.40 3390 -14.16 20250210 2770 5.05 20250203 3710 -21.56 20240327 2660 9.40 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
3 20250318 150621 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 30 2 1.04 64619636 22449 48.09 2870 2920 2865 3740 2020 2880 2878.51 1.17 0 -1664 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 358 13.60 0.63 03 0.18 214.00 4620.00 3725 20240306 -21.88 2660 20240911 9.40 3390 -14.16 20250210 2770 5.05 20250203 3710 -21.56 20240327 2660 9.40 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
4 20250318 140619 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 35 2 1.22 57085711 19852 42.53 2870 2920 2865 3740 2020 2880 2875.56 1.17 0 -1122 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 358 13.62 0.63 03 0.16 214.00 4620.00 3725 20240306 -21.74 2660 20240911 9.59 3390 -14.01 20250210 2770 5.23 20250203 3710 -21.43 20240327 2660 9.59 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
5 20250318 130618 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 35 2 1.22 52598301 18311 39.23 2870 2915 2865 3740 2020 2880 2872.50 1.17 0 -84 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 358 13.62 0.63 03 0.15 214.00 4620.00 3725 20240306 -21.74 2660 20240911 9.59 3390 -14.01 20250210 2770 5.23 20250203 3710 -21.43 20240327 2660 9.59 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
6 20250318 120619 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 10 2 0.35 49344526 17186 36.82 2870 2890 2865 3740 2020 2880 2871.20 1.17 0 -156 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 355 13.50 0.63 03 0.14 214.00 4620.00 3725 20240306 -22.42 2660 20240911 8.65 3390 -14.75 20250210 2770 4.33 20250203 3710 -22.10 20240327 2660 8.65 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
7 20250318 110617 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 0 3 0.00 42642966 14859 31.83 2870 2890 2865 3740 2020 2880 2869.84 1.17 0 -158 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 354 13.46 0.62 03 0.12 214.00 4620.00 3725 20240306 -22.68 2660 20240911 8.27 3390 -15.04 20250210 2770 3.97 20250203 3710 -22.37 20240327 2660 8.27 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
8 20250318 100620 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 0 3 0.00 37073406 12922 27.68 2870 2890 2865 3740 2020 2880 2869.01 1.17 0 -164 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 354 13.46 0.62 03 0.11 214.00 4620.00 3725 20240306 -22.68 2660 20240911 8.27 3390 -15.04 20250210 2770 3.97 20250203 3710 -22.37 20240327 2660 8.27 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
9 20250318 090621 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 0 3 0.00 3784000 1312 2.81 2870 2890 2870 3740 2020 2880 2884.15 1.17 0 767 3006 2942 2896 2832 2786 2920 2810 68 860 500 2130 5 1 12294000 354 13.46 0.62 03 0.01 214.00 4620.00 3725 20240306 -22.68 2660 20240911 8.27 3390 -15.04 20250210 2770 3.97 20250203 3710 -22.37 20240327 2660 8.27 20240911 1.12 N 067010 500 68 억 144382 N N 0 N 00 N
10 20250317 160617 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -60 5 -2.04 135076230 46680 359.49 2960 2960 2850 3820 2060 2940 2893.66 1.17 0 314 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 354 13.46 0.62 03 0.38 214.00 4620.00 3730 20240305 -22.79 2660 20240911 8.27 3390 -15.04 20250210 2770 3.97 20250203 3710 -22.37 20240327 2660 8.27 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
11 20250317 150616 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 -65 5 -2.21 93809905 32266 248.49 2960 2960 2870 3820 2060 2940 2907.39 1.17 0 588 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 353 13.43 0.62 03 0.26 214.00 4620.00 3730 20240305 -22.92 2660 20240911 8.08 3390 -15.19 20250210 2770 3.79 20250203 3710 -22.51 20240327 2660 8.08 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
12 20250317 140618 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -45 5 -1.53 66314445 22735 175.09 2960 2960 2870 3820 2060 2940 2916.84 1.17 0 259 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 356 13.53 0.63 03 0.18 214.00 4620.00 3730 20240305 -22.39 2660 20240911 8.83 3390 -14.60 20250210 2770 4.51 20250203 3710 -21.97 20240327 2660 8.83 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N