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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067000/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
20250306,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1652,22,2,1.35,260833318,159853,242.16,1630,1657,1601,2115,1141,1630,1631.71,1.21,0,3248,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1155,20.91,1.09,12,0.23,79.00,1517.00,3135,20240228,-47.30,1300,20241115,27.08,1730,-4.51,20250115,1451,13.85,20250203,3020,-45.30,20240327,1300,27.08,20241115,1.78,N,067000,500,353 억,,846227,N,N,369,N,00,N
20250306,150557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1644,14,2,0.86,250316019,153481,232.51,1630,1657,1601,2115,1141,1630,1630.93,1.21,0,3771,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1149,20.81,1.08,12,0.22,79.00,1517.00,3135,20240228,-47.56,1300,20241115,26.46,1730,-4.97,20250115,1451,13.30,20250203,3020,-45.56,20240327,1300,26.46,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,140556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1646,16,2,0.98,239393305,146855,222.47,1630,1657,1601,2115,1141,1630,1630.13,1.21,0,7515,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1151,20.84,1.09,12,0.21,79.00,1517.00,3135,20240228,-47.50,1300,20241115,26.62,1730,-4.86,20250115,1451,13.44,20250203,3020,-45.50,20240327,1300,26.62,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,130558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1652,22,2,1.35,197323814,121102,183.46,1630,1657,1601,2115,1141,1630,1629.40,1.21,0,11215,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1155,20.91,1.09,12,0.17,79.00,1517.00,3135,20240228,-47.30,1300,20241115,27.08,1730,-4.51,20250115,1451,13.85,20250203,3020,-45.30,20240327,1300,27.08,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,120557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1656,26,2,1.60,146480628,90092,136.48,1630,1656,1601,2115,1141,1630,1625.90,1.21,0,7436,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1158,20.96,1.09,12,0.13,79.00,1517.00,3135,20240228,-47.18,1300,20241115,27.38,1730,-4.28,20250115,1451,14.13,20250203,3020,-45.17,20240327,1300,27.38,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,110554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1606,-24,5,-1.47,41760864,25870,39.19,1630,1630,1601,2115,1141,1630,1614.26,1.21,0,-12371,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1123,20.33,1.06,12,0.04,79.00,1517.00,3135,20240228,-48.77,1300,20241115,23.54,1730,-7.17,20250115,1451,10.68,20250203,3020,-46.82,20240327,1300,23.54,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,100556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1615,-15,5,-0.92,24216946,14966,22.67,1630,1630,1601,2115,1141,1630,1618.13,1.21,0,-8556,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1129,20.44,1.06,12,0.02,79.00,1517.00,3135,20240228,-48.48,1300,20241115,24.23,1730,-6.65,20250115,1451,11.30,20250203,3020,-46.52,20240327,1300,24.23,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250306,090600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1621,-9,5,-0.55,1065313,654,0.99,1630,1630,1621,2115,1141,1630,1628.92,1.21,0,-148,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1133,20.52,1.07,12,0.00,79.00,1517.00,3135,20240228,-48.29,1300,20241115,24.69,1730,-6.30,20250115,1451,11.72,20250203,3020,-46.32,20240327,1300,24.69,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N
20250305,160551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1630,45,2,2.84,105365527,65966,64.33,1560,1630,1560,2060,1110,1585,1597.27,1.17,0,25424,1638,1611,1592,1565,1546,1602,1556,354,475,500,1140,1,1,69903446,1139,20.63,1.07,12,0.09,79.00,1517.00,3135,20240228,-48.01,1300,20241115,25.38,1730,-5.78,20250115,1451,12.34,20250203,3020,-46.03,20240327,1300,25.38,20241115,1.80,N,067000,500,353 억,,821002,N,N,19,N,00,N
20250305,150553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1624,39,2,2.46,99358616,62273,60.73,1560,1627,1560,2060,1110,1585,1595.53,1.17,0,24496,1638,1611,1592,1565,1546,1602,1556,354,475,500,1140,1,1,69903446,1135,20.56,1.07,12,0.09,79.00,1517.00,3135,20240228,-48.20,1300,20241115,24.92,1730,-6.13,20250115,1451,11.92,20250203,3020,-46.23,20240327,1300,24.92,20241115,1.80,N,067000,500,353 억,,821002,N,N,0,N,00,N
20250305,140552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1616,31,2,1.96,80249336,50459,49.21,1560,1616,1560,2060,1110,1585,1590.39,1.17,0,15466,1638,1611,1592,1565,1546,1602,1556,354,475,500,1140,1,1,69903446,1130,20.46,1.07,12,0.07,79.00,1517.00,3135,20240228,-48.45,1300,20241115,24.31,1730,-6.59,20250115,1451,11.37,20250203,3020,-46.49,20240327,1300,24.31,20241115,1.80,N,067000,500,353 억,,821002,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 20250306 160558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1652 22 2 1.35 260833318 159853 242.16 1630 1657 1601 2115 1141 1630 1631.71 1.21 0 3248 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1155 20.91 1.09 12 0.23 79.00 1517.00 3135 20240228 -47.30 1300 20241115 27.08 1730 -4.51 20250115 1451 13.85 20250203 3020 -45.30 20240327 1300 27.08 20241115 1.78 N 067000 500 353 억 846227 N N 369 N 00 N
3 20250306 150557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1644 14 2 0.86 250316019 153481 232.51 1630 1657 1601 2115 1141 1630 1630.93 1.21 0 3771 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1149 20.81 1.08 12 0.22 79.00 1517.00 3135 20240228 -47.56 1300 20241115 26.46 1730 -4.97 20250115 1451 13.30 20250203 3020 -45.56 20240327 1300 26.46 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
4 20250306 140556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1646 16 2 0.98 239393305 146855 222.47 1630 1657 1601 2115 1141 1630 1630.13 1.21 0 7515 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1151 20.84 1.09 12 0.21 79.00 1517.00 3135 20240228 -47.50 1300 20241115 26.62 1730 -4.86 20250115 1451 13.44 20250203 3020 -45.50 20240327 1300 26.62 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
5 20250306 130558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1652 22 2 1.35 197323814 121102 183.46 1630 1657 1601 2115 1141 1630 1629.40 1.21 0 11215 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1155 20.91 1.09 12 0.17 79.00 1517.00 3135 20240228 -47.30 1300 20241115 27.08 1730 -4.51 20250115 1451 13.85 20250203 3020 -45.30 20240327 1300 27.08 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
6 20250306 120557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1656 26 2 1.60 146480628 90092 136.48 1630 1656 1601 2115 1141 1630 1625.90 1.21 0 7436 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1158 20.96 1.09 12 0.13 79.00 1517.00 3135 20240228 -47.18 1300 20241115 27.38 1730 -4.28 20250115 1451 14.13 20250203 3020 -45.17 20240327 1300 27.38 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
7 20250306 110554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1606 -24 5 -1.47 41760864 25870 39.19 1630 1630 1601 2115 1141 1630 1614.26 1.21 0 -12371 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1123 20.33 1.06 12 0.04 79.00 1517.00 3135 20240228 -48.77 1300 20241115 23.54 1730 -7.17 20250115 1451 10.68 20250203 3020 -46.82 20240327 1300 23.54 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
8 20250306 100556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1615 -15 5 -0.92 24216946 14966 22.67 1630 1630 1601 2115 1141 1630 1618.13 1.21 0 -8556 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1129 20.44 1.06 12 0.02 79.00 1517.00 3135 20240228 -48.48 1300 20241115 24.23 1730 -6.65 20250115 1451 11.30 20250203 3020 -46.52 20240327 1300 24.23 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
9 20250306 090600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1621 -9 5 -0.55 1065313 654 0.99 1630 1630 1621 2115 1141 1630 1628.92 1.21 0 -148 1676 1652 1606 1582 1536 1665 1595 354 485 500 1170 1 1 69903446 1133 20.52 1.07 12 0.00 79.00 1517.00 3135 20240228 -48.29 1300 20241115 24.69 1730 -6.30 20250115 1451 11.72 20250203 3020 -46.32 20240327 1300 24.69 20241115 1.78 N 067000 500 353 억 846227 N N 19 N 00 N
10 20250305 160551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1630 45 2 2.84 105365527 65966 64.33 1560 1630 1560 2060 1110 1585 1597.27 1.17 0 25424 1638 1611 1592 1565 1546 1602 1556 354 475 500 1140 1 1 69903446 1139 20.63 1.07 12 0.09 79.00 1517.00 3135 20240228 -48.01 1300 20241115 25.38 1730 -5.78 20250115 1451 12.34 20250203 3020 -46.03 20240327 1300 25.38 20241115 1.80 N 067000 500 353 억 821002 N N 19 N 00 N
11 20250305 150553 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1624 39 2 2.46 99358616 62273 60.73 1560 1627 1560 2060 1110 1585 1595.53 1.17 0 24496 1638 1611 1592 1565 1546 1602 1556 354 475 500 1140 1 1 69903446 1135 20.56 1.07 12 0.09 79.00 1517.00 3135 20240228 -48.20 1300 20241115 24.92 1730 -6.13 20250115 1451 11.92 20250203 3020 -46.23 20240327 1300 24.92 20241115 1.80 N 067000 500 353 억 821002 N N 0 N 00 N
12 20250305 140552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1616 31 2 1.96 80249336 50459 49.21 1560 1616 1560 2060 1110 1585 1590.39 1.17 0 15466 1638 1611 1592 1565 1546 1602 1556 354 475 500 1140 1 1 69903446 1130 20.46 1.07 12 0.07 79.00 1517.00 3135 20240228 -48.45 1300 20241115 24.31 1730 -6.59 20250115 1451 11.37 20250203 3020 -46.49 20240327 1300 24.31 20241115 1.80 N 067000 500 353 억 821002 N N 0 N 00 N