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
067730/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
20250306,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,509462415,164581,50.28,3130,3200,3035,4065,2195,3130,3095.51,0.71,0,8157,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,303,59.06,1.78,12,1.70,53.00,1760.00,3450,20240222,-9.28,2250,20240805,39.11,3390,-7.67,20250218,2495,25.45,20250203,3390,-7.67,20250218,2250,39.11,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,498732725,161143,49.23,3130,3200,3035,4065,2195,3130,3094.97,0.71,0,8181,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,303,59.06,1.78,12,1.67,53.00,1760.00,3450,20240222,-9.28,2250,20240805,39.11,3390,-7.67,20250218,2495,25.45,20250203,3390,-7.67,20250218,2250,39.11,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,15,2,0.48,435598605,140930,43.06,3130,3200,3035,4065,2195,3130,3090.89,0.71,0,15149,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,304,59.34,1.79,12,1.46,53.00,1760.00,3450,20240222,-8.84,2250,20240805,39.78,3390,-7.23,20250218,2495,26.05,20250203,3390,-7.23,20250218,2250,39.78,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,130601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,15,2,0.48,385020105,124808,38.13,3130,3200,3035,4065,2195,3130,3084.90,0.71,0,14656,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,304,59.34,1.79,12,1.29,53.00,1760.00,3450,20240222,-8.84,2250,20240805,39.78,3390,-7.23,20250218,2495,26.05,20250203,3390,-7.23,20250218,2250,39.78,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-30,5,-0.96,352780630,114505,34.98,3130,3200,3035,4065,2195,3130,3080.92,0.71,0,20395,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,300,58.49,1.76,12,1.18,53.00,1760.00,3450,20240222,-10.14,2250,20240805,37.78,3390,-8.55,20250218,2495,24.25,20250203,3390,-8.55,20250218,2250,37.78,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-60,5,-1.92,324886790,105487,32.23,3130,3200,3035,4065,2195,3130,3079.88,0.71,0,26513,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,297,57.92,1.74,12,1.09,53.00,1760.00,3450,20240222,-11.01,2250,20240805,36.44,3390,-9.44,20250218,2495,23.05,20250203,3390,-9.44,20250218,2250,36.44,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-90,5,-2.88,298534140,96876,29.60,3130,3200,3035,4065,2195,3130,3081.61,0.71,0,29030,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,294,57.36,1.73,12,1.00,53.00,1760.00,3450,20240222,-11.88,2250,20240805,35.11,3390,-10.32,20250218,2495,21.84,20250203,3390,-10.32,20250218,2250,35.11,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250306,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-35,5,-1.12,50274135,16137,4.93,3130,3185,3090,4065,2195,3130,3115.46,0.71,0,4492,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,299,58.40,1.76,12,0.17,53.00,1760.00,3450,20240222,-10.29,2250,20240805,37.56,3390,-8.70,20250218,2495,24.05,20250203,3390,-8.70,20250218,2250,37.56,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N
20250305,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,130,2,4.33,1019070109,324915,209.93,3000,3225,2900,3900,2100,3000,3136.44,0.71,0,232,3283,3141,3008,2866,2733,3075,2800,48,900,500,2100,5,1,9673922,303,59.06,1.78,12,3.36,53.00,1760.00,3515,20240221,-10.95,2250,20240805,39.11,3390,-7.67,20250218,2495,25.45,20250203,3390,-7.67,20250218,2250,39.11,20240805,0.04,N,067730,500,48 억,,68684,N,N,0,N,00,N
20250305,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,100,2,3.33,1004166954,320144,206.84,3000,3225,2900,3900,2100,3000,3136.61,0.71,0,397,3283,3141,3008,2866,2733,3075,2800,48,900,500,2100,5,1,9673922,300,58.49,1.76,12,3.31,53.00,1760.00,3515,20240221,-11.81,2250,20240805,37.78,3390,-8.55,20250218,2495,24.25,20250203,3390,-8.55,20250218,2250,37.78,20240805,0.04,N,067730,500,48 억,,68684,N,N,0,N,00,N
20250305,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,120,2,4.00,959004064,305683,197.50,3000,3225,2900,3900,2100,3000,3137.25,0.71,0,1820,3283,3141,3008,2866,2733,3075,2800,48,900,500,2100,5,1,9673922,302,58.87,1.77,12,3.16,53.00,1760.00,3515,20240221,-11.24,2250,20240805,38.67,3390,-7.96,20250218,2495,25.05,20250203,3390,-7.96,20250218,2250,38.67,20240805,0.04,N,067730,500,48 억,,68684,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 160601 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 0 3 0.00 509462415 164581 50.28 3130 3200 3035 4065 2195 3130 3095.51 0.71 0 8157 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 303 59.06 1.78 12 1.70 53.00 1760.00 3450 20240222 -9.28 2250 20240805 39.11 3390 -7.67 20250218 2495 25.45 20250203 3390 -7.67 20250218 2250 39.11 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
3 20250306 150600 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 0 3 0.00 498732725 161143 49.23 3130 3200 3035 4065 2195 3130 3094.97 0.71 0 8181 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 303 59.06 1.78 12 1.67 53.00 1760.00 3450 20240222 -9.28 2250 20240805 39.11 3390 -7.67 20250218 2495 25.45 20250203 3390 -7.67 20250218 2250 39.11 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
4 20250306 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 15 2 0.48 435598605 140930 43.06 3130 3200 3035 4065 2195 3130 3090.89 0.71 0 15149 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 304 59.34 1.79 12 1.46 53.00 1760.00 3450 20240222 -8.84 2250 20240805 39.78 3390 -7.23 20250218 2495 26.05 20250203 3390 -7.23 20250218 2250 39.78 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
5 20250306 130601 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 15 2 0.48 385020105 124808 38.13 3130 3200 3035 4065 2195 3130 3084.90 0.71 0 14656 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 304 59.34 1.79 12 1.29 53.00 1760.00 3450 20240222 -8.84 2250 20240805 39.78 3390 -7.23 20250218 2495 26.05 20250203 3390 -7.23 20250218 2250 39.78 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
6 20250306 120600 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -30 5 -0.96 352780630 114505 34.98 3130 3200 3035 4065 2195 3130 3080.92 0.71 0 20395 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 300 58.49 1.76 12 1.18 53.00 1760.00 3450 20240222 -10.14 2250 20240805 37.78 3390 -8.55 20250218 2495 24.25 20250203 3390 -8.55 20250218 2250 37.78 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
7 20250306 110558 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 -60 5 -1.92 324886790 105487 32.23 3130 3200 3035 4065 2195 3130 3079.88 0.71 0 26513 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 297 57.92 1.74 12 1.09 53.00 1760.00 3450 20240222 -11.01 2250 20240805 36.44 3390 -9.44 20250218 2495 23.05 20250203 3390 -9.44 20250218 2250 36.44 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
8 20250306 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 -90 5 -2.88 298534140 96876 29.60 3130 3200 3035 4065 2195 3130 3081.61 0.71 0 29030 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 294 57.36 1.73 12 1.00 53.00 1760.00 3450 20240222 -11.88 2250 20240805 35.11 3390 -10.32 20250218 2495 21.84 20250203 3390 -10.32 20250218 2250 35.11 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
9 20250306 090603 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 -35 5 -1.12 50274135 16137 4.93 3130 3185 3090 4065 2195 3130 3115.46 0.71 0 4492 3410 3270 3085 2945 2760 3340 3015 48 935 500 2190 5 1 9673922 299 58.40 1.76 12 0.17 53.00 1760.00 3450 20240222 -10.29 2250 20240805 37.56 3390 -8.70 20250218 2495 24.05 20250203 3390 -8.70 20250218 2250 37.56 20240805 0.03 N 067730 500 48 억 68440 N N 0 N 00 N
10 20250305 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 130 2 4.33 1019070109 324915 209.93 3000 3225 2900 3900 2100 3000 3136.44 0.71 0 232 3283 3141 3008 2866 2733 3075 2800 48 900 500 2100 5 1 9673922 303 59.06 1.78 12 3.36 53.00 1760.00 3515 20240221 -10.95 2250 20240805 39.11 3390 -7.67 20250218 2495 25.45 20250203 3390 -7.67 20250218 2250 39.11 20240805 0.04 N 067730 500 48 억 68684 N N 0 N 00 N
11 20250305 150556 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 100 2 3.33 1004166954 320144 206.84 3000 3225 2900 3900 2100 3000 3136.61 0.71 0 397 3283 3141 3008 2866 2733 3075 2800 48 900 500 2100 5 1 9673922 300 58.49 1.76 12 3.31 53.00 1760.00 3515 20240221 -11.81 2250 20240805 37.78 3390 -8.55 20250218 2495 24.25 20250203 3390 -8.55 20250218 2250 37.78 20240805 0.04 N 067730 500 48 억 68684 N N 0 N 00 N
12 20250305 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 120 2 4.00 959004064 305683 197.50 3000 3225 2900 3900 2100 3000 3137.25 0.71 0 1820 3283 3141 3008 2866 2733 3075 2800 48 900 500 2100 5 1 9673922 302 58.87 1.77 12 3.16 53.00 1760.00 3515 20240221 -11.24 2250 20240805 38.67 3390 -7.96 20250218 2495 25.05 20250203 3390 -7.96 20250218 2250 38.67 20240805 0.04 N 067730 500 48 억 68684 N N 0 N 00 N