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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-30,5,-1.02,44128830,15030,115.75,2960,2960,2875,3820,2060,2940,2936.05,1.17,0,262,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,358,13.60,0.63,03,0.12,214.00,4620.00,3730,20240305,-21.98,2660,20240911,9.40,3390,-14.16,20250210,2770,5.05,20250203,3710,-21.56,20240327,2660,9.40,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,120616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,5,2,0.17,36009395,12234,94.22,2960,2960,2920,3820,2060,2940,2943.39,1.17,0,111,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,362,13.76,0.64,03,0.10,214.00,4620.00,3730,20240305,-21.05,2660,20240911,10.71,3390,-13.13,20250210,2770,6.32,20250203,3710,-20.62,20240327,2660,10.71,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,10,2,0.34,35864950,12185,93.84,2960,2960,2920,3820,2060,2940,2943.37,1.17,0,98,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,363,13.79,0.64,03,0.10,214.00,4620.00,3730,20240305,-20.91,2660,20240911,10.90,3390,-12.98,20250210,2770,6.50,20250203,3710,-20.49,20240327,2660,10.90,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,100617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,15,2,0.51,10688340,3645,28.07,2960,2960,2920,3820,2060,2940,2932.33,1.17,0,-107,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,363,13.81,0.64,03,0.03,214.00,4620.00,3730,20240305,-20.78,2660,20240911,11.09,3390,-12.83,20250210,2770,6.68,20250203,3710,-20.35,20240327,2660,11.09,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250317,090617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,20,2,0.68,2308785,780,6.01,2960,2960,2955,3820,2060,2940,2959.98,1.17,0,-24,2966,2952,2926,2912,2886,2960,2920,68,880,500,2170,5,1,12294000,364,13.83,0.64,03,0.01,214.00,4620.00,3730,20240305,-20.64,2660,20240911,11.28,3390,-12.68,20250210,2770,6.86,20250203,3710,-20.22,20240327,2660,11.28,20240911,1.10,N,067010,500,68 억,,143475,N,N,0,N,00,N
20250314,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,37993725,12985,47.06,2935,2940,2900,3820,2060,2940,2925.97,1.16,0,524,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.11,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N
20250314,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,37884945,12948,46.92,2935,2940,2900,3820,2060,2940,2925.93,1.16,0,524,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.11,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,N,N,0,N,00,N
20250314,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,0,3,0.00,36637325,12523,45.38,2935,2940,2900,3820,2060,2940,2925.60,1.16,0,518,3083,3011,2973,2901,2863,2992,2882,68,880,500,2170,5,1,12294000,361,13.74,0.64,03,0.10,214.00,4620.00,3745,20240304,-21.50,2660,20240911,10.53,3390,-13.27,20250210,2770,6.14,20250203,3710,-20.75,20240327,2660,10.53,20240911,1.15,N,067010,500,68 억,,142921,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 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
3 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
4 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
5 20250317 130617 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 -30 5 -1.02 44128830 15030 115.75 2960 2960 2875 3820 2060 2940 2936.05 1.17 0 262 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 358 13.60 0.63 03 0.12 214.00 4620.00 3730 20240305 -21.98 2660 20240911 9.40 3390 -14.16 20250210 2770 5.05 20250203 3710 -21.56 20240327 2660 9.40 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
6 20250317 120616 57 100.00 KOSDAQ IT 서비스 N N N N N 2945 5 2 0.17 36009395 12234 94.22 2960 2960 2920 3820 2060 2940 2943.39 1.17 0 111 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 362 13.76 0.64 03 0.10 214.00 4620.00 3730 20240305 -21.05 2660 20240911 10.71 3390 -13.13 20250210 2770 6.32 20250203 3710 -20.62 20240327 2660 10.71 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
7 20250317 110618 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 10 2 0.34 35864950 12185 93.84 2960 2960 2920 3820 2060 2940 2943.37 1.17 0 98 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 363 13.79 0.64 03 0.10 214.00 4620.00 3730 20240305 -20.91 2660 20240911 10.90 3390 -12.98 20250210 2770 6.50 20250203 3710 -20.49 20240327 2660 10.90 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
8 20250317 100617 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 15 2 0.51 10688340 3645 28.07 2960 2960 2920 3820 2060 2940 2932.33 1.17 0 -107 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 363 13.81 0.64 03 0.03 214.00 4620.00 3730 20240305 -20.78 2660 20240911 11.09 3390 -12.83 20250210 2770 6.68 20250203 3710 -20.35 20240327 2660 11.09 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
9 20250317 090617 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 20 2 0.68 2308785 780 6.01 2960 2960 2955 3820 2060 2940 2959.98 1.17 0 -24 2966 2952 2926 2912 2886 2960 2920 68 880 500 2170 5 1 12294000 364 13.83 0.64 03 0.01 214.00 4620.00 3730 20240305 -20.64 2660 20240911 11.28 3390 -12.68 20250210 2770 6.86 20250203 3710 -20.22 20240327 2660 11.28 20240911 1.10 N 067010 500 68 억 143475 N N 0 N 00 N
10 20250314 160615 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 0 3 0.00 37993725 12985 47.06 2935 2940 2900 3820 2060 2940 2925.97 1.16 0 524 3083 3011 2973 2901 2863 2992 2882 68 880 500 2170 5 1 12294000 361 13.74 0.64 03 0.11 214.00 4620.00 3745 20240304 -21.50 2660 20240911 10.53 3390 -13.27 20250210 2770 6.14 20250203 3710 -20.75 20240327 2660 10.53 20240911 1.15 N 067010 500 68 억 142921 N N 0 N 00 N
11 20250314 150619 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 0 3 0.00 37884945 12948 46.92 2935 2940 2900 3820 2060 2940 2925.93 1.16 0 524 3083 3011 2973 2901 2863 2992 2882 68 880 500 2170 5 1 12294000 361 13.74 0.64 03 0.11 214.00 4620.00 3745 20240304 -21.50 2660 20240911 10.53 3390 -13.27 20250210 2770 6.14 20250203 3710 -20.75 20240327 2660 10.53 20240911 1.15 N 067010 500 68 억 142921 N N 0 N 00 N
12 20250314 140615 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 0 3 0.00 36637325 12523 45.38 2935 2940 2900 3820 2060 2940 2925.60 1.16 0 518 3083 3011 2973 2901 2863 2992 2882 68 880 500 2170 5 1 12294000 361 13.74 0.64 03 0.10 214.00 4620.00 3745 20240304 -21.50 2660 20240911 10.53 3390 -13.27 20250210 2770 6.14 20250203 3710 -20.75 20240327 2660 10.53 20240911 1.15 N 067010 500 68 억 142921 N N 0 N 00 N