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
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
20250306,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,25,2,0.81,24063110,7721,61.66,3070,3140,3070,4035,2175,3105,3116.58,1.04,0,-537,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,385,14.63,0.68,03,0.06,214.00,4620.00,3865,20240222,-19.02,2660,20240911,17.67,3390,-7.67,20250210,2770,13.00,20250203,3725,-15.97,20240306,2660,17.67,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21794485,6997,55.88,3070,3140,3070,4035,2175,3105,3114.83,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21772505,6990,55.82,3070,3140,3070,4035,2175,3105,3114.81,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,130558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,5,2,0.16,10879335,3516,28.08,3070,3110,3070,4035,2175,3105,3094.24,1.04,0,363,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,382,14.53,0.67,03,0.03,214.00,4620.00,3865,20240222,-19.53,2660,20240911,16.92,3390,-8.26,20250210,2770,12.27,20250203,3725,-16.51,20240306,2660,16.92,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,120557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-10,5,-0.32,8250215,2670,21.32,3070,3110,3070,4035,2175,3105,3089.97,1.04,0,493,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,380,14.46,0.67,03,0.02,214.00,4620.00,3865,20240222,-19.92,2660,20240911,16.35,3390,-8.70,20250210,2770,11.73,20250203,3725,-16.91,20240306,2660,16.35,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,110555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-15,5,-0.48,6841555,2214,17.68,3070,3110,3070,4035,2175,3105,3090.13,1.04,0,461,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,380,14.44,0.67,03,0.02,214.00,4620.00,3865,20240222,-20.05,2660,20240911,16.17,3390,-8.85,20250210,2770,11.55,20250203,3725,-17.05,20240306,2660,16.17,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,5,2,0.16,4095000,1326,10.59,3070,3110,3070,4035,2175,3105,3088.24,1.04,0,504,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,382,14.53,0.67,03,0.01,214.00,4620.00,3865,20240222,-19.53,2660,20240911,16.92,3390,-8.26,20250210,2770,12.27,20250203,3725,-16.51,20240306,2660,16.92,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-30,5,-0.97,1158750,377,3.01,3070,3075,3070,4035,2175,3105,3073.61,1.04,0,272,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,378,14.37,0.67,03,0.00,214.00,4620.00,3865,20240222,-20.44,2660,20240911,15.60,3390,-9.29,20250210,2770,11.01,20250203,3725,-17.45,20240306,2660,15.60,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250305,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,45,2,1.47,38508575,12521,54.39,3060,3130,3020,3975,2145,3060,3075.52,1.03,0,1187,3186,3122,3071,3007,2956,3097,2982,68,915,500,2260,5,1,12294000,382,14.51,0.67,03,0.10,214.00,4620.00,3945,20240221,-21.29,2660,20240911,16.73,3390,-8.41,20250210,2770,12.09,20250203,3730,-16.76,20240305,2660,16.73,20240911,1.18,N,067010,500,68 억,,126976,N,N,0,N,00,N
20250305,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,60,2,1.96,37394680,12163,52.83,3060,3130,3020,3975,2145,3060,3074.46,1.03,0,1349,3186,3122,3071,3007,2956,3097,2982,68,915,500,2260,5,1,12294000,384,14.58,0.68,03,0.10,214.00,4620.00,3945,20240221,-20.91,2660,20240911,17.29,3390,-7.96,20250210,2770,12.64,20250203,3730,-16.35,20240305,2660,17.29,20240911,1.18,N,067010,500,68 억,,126976,N,N,0,N,00,N
20250305,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,15,2,0.49,19664185,6465,28.08,3060,3120,3020,3975,2145,3060,3041.64,1.03,0,1419,3186,3122,3071,3007,2956,3097,2982,68,915,500,2260,5,1,12294000,378,14.37,0.67,03,0.05,214.00,4620.00,3945,20240221,-22.05,2660,20240911,15.60,3390,-9.29,20250210,2770,11.01,20250203,3730,-17.56,20240305,2660,15.60,20240911,1.18,N,067010,500,68 억,,126976,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 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 25 2 0.81 24063110 7721 61.66 3070 3140 3070 4035 2175 3105 3116.58 1.04 0 -537 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 385 14.63 0.68 03 0.06 214.00 4620.00 3865 20240222 -19.02 2660 20240911 17.67 3390 -7.67 20250210 2770 13.00 20250203 3725 -15.97 20240306 2660 17.67 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
3 20250306 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 35 2 1.13 21794485 6997 55.88 3070 3140 3070 4035 2175 3105 3114.83 1.04 0 -199 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 386 14.67 0.68 03 0.06 214.00 4620.00 3865 20240222 -18.76 2660 20240911 18.05 3390 -7.37 20250210 2770 13.36 20250203 3725 -15.70 20240306 2660 18.05 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
4 20250306 140557 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 35 2 1.13 21772505 6990 55.82 3070 3140 3070 4035 2175 3105 3114.81 1.04 0 -199 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 386 14.67 0.68 03 0.06 214.00 4620.00 3865 20240222 -18.76 2660 20240911 18.05 3390 -7.37 20250210 2770 13.36 20250203 3725 -15.70 20240306 2660 18.05 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
5 20250306 130558 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 5 2 0.16 10879335 3516 28.08 3070 3110 3070 4035 2175 3105 3094.24 1.04 0 363 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 382 14.53 0.67 03 0.03 214.00 4620.00 3865 20240222 -19.53 2660 20240911 16.92 3390 -8.26 20250210 2770 12.27 20250203 3725 -16.51 20240306 2660 16.92 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
6 20250306 120557 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 -10 5 -0.32 8250215 2670 21.32 3070 3110 3070 4035 2175 3105 3089.97 1.04 0 493 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 380 14.46 0.67 03 0.02 214.00 4620.00 3865 20240222 -19.92 2660 20240911 16.35 3390 -8.70 20250210 2770 11.73 20250203 3725 -16.91 20240306 2660 16.35 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
7 20250306 110555 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 -15 5 -0.48 6841555 2214 17.68 3070 3110 3070 4035 2175 3105 3090.13 1.04 0 461 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 380 14.44 0.67 03 0.02 214.00 4620.00 3865 20240222 -20.05 2660 20240911 16.17 3390 -8.85 20250210 2770 11.55 20250203 3725 -17.05 20240306 2660 16.17 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
8 20250306 100557 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 5 2 0.16 4095000 1326 10.59 3070 3110 3070 4035 2175 3105 3088.24 1.04 0 504 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 382 14.53 0.67 03 0.01 214.00 4620.00 3865 20240222 -19.53 2660 20240911 16.92 3390 -8.26 20250210 2770 12.27 20250203 3725 -16.51 20240306 2660 16.92 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
9 20250306 090600 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -30 5 -0.97 1158750 377 3.01 3070 3075 3070 4035 2175 3105 3073.61 1.04 0 272 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 378 14.37 0.67 03 0.00 214.00 4620.00 3865 20240222 -20.44 2660 20240911 15.60 3390 -9.29 20250210 2770 11.01 20250203 3725 -17.45 20240306 2660 15.60 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
10 20250305 160551 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 45 2 1.47 38508575 12521 54.39 3060 3130 3020 3975 2145 3060 3075.52 1.03 0 1187 3186 3122 3071 3007 2956 3097 2982 68 915 500 2260 5 1 12294000 382 14.51 0.67 03 0.10 214.00 4620.00 3945 20240221 -21.29 2660 20240911 16.73 3390 -8.41 20250210 2770 12.09 20250203 3730 -16.76 20240305 2660 16.73 20240911 1.18 N 067010 500 68 억 126976 N N 0 N 00 N
11 20250305 150554 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 60 2 1.96 37394680 12163 52.83 3060 3130 3020 3975 2145 3060 3074.46 1.03 0 1349 3186 3122 3071 3007 2956 3097 2982 68 915 500 2260 5 1 12294000 384 14.58 0.68 03 0.10 214.00 4620.00 3945 20240221 -20.91 2660 20240911 17.29 3390 -7.96 20250210 2770 12.64 20250203 3730 -16.35 20240305 2660 17.29 20240911 1.18 N 067010 500 68 억 126976 N N 0 N 00 N
12 20250305 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 15 2 0.49 19664185 6465 28.08 3060 3120 3020 3975 2145 3060 3041.64 1.03 0 1419 3186 3122 3071 3007 2956 3097 2982 68 915 500 2260 5 1 12294000 378 14.37 0.67 03 0.05 214.00 4620.00 3945 20240221 -22.05 2660 20240911 15.60 3390 -9.29 20250210 2770 11.01 20250203 3730 -17.56 20240305 2660 15.60 20240911 1.18 N 067010 500 68 억 126976 N N 0 N 00 N