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
067920/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
20250306,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,343082530,66390,189.40,5160,5220,5110,6720,3620,5170,5167.68,2.00,0,17276,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,568,6.53,0.72,12,0.60,792.00,7165.00,7140,20240223,-27.59,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-10,5,-0.19,335578990,64939,185.26,5160,5220,5110,6720,3620,5170,5167.60,2.00,0,17278,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,567,6.52,0.72,12,0.59,792.00,7165.00,7140,20240223,-27.73,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-10,5,-0.19,319183920,61767,176.21,5160,5220,5110,6720,3620,5170,5167.55,2.00,0,17398,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,567,6.52,0.72,12,0.56,792.00,7165.00,7140,20240223,-27.73,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,50,2,0.97,211974200,40955,116.84,5160,5220,5140,6720,3620,5170,5175.78,2.00,0,15306,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,574,6.59,0.73,12,0.37,792.00,7165.00,7140,20240223,-26.89,4730,20241115,10.36,5800,-10.00,20250116,4950,5.45,20250203,6990,-25.32,20240326,4730,10.36,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,120601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,180394110,34889,99.53,5160,5210,5140,6720,3620,5170,5170.52,2.00,0,15167,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.32,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,20,2,0.39,166193180,32154,91.73,5160,5210,5140,6720,3620,5170,5168.66,2.00,0,14373,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,571,6.55,0.72,12,0.29,792.00,7165.00,7140,20240223,-27.31,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,100601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,88287330,17126,48.86,5160,5190,5140,6720,3620,5170,5155.16,2.00,0,7445,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,568,6.53,0.72,12,0.16,792.00,7165.00,7140,20240223,-27.59,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250306,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,10,2,0.19,10699010,2065,5.89,5160,5190,5160,6720,3620,5170,5181.12,2.00,0,0,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,570,6.54,0.72,12,0.02,792.00,7165.00,7140,20240223,-27.45,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N
20250305,160555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,40,2,0.78,179106070,34942,103.92,5120,5180,5090,6660,3600,5130,5125.81,1.93,0,8051,5210,5170,5110,5070,5010,5180,5080,55,1530,500,3380,10,1,10996119,568,6.53,0.72,12,0.32,792.00,7165.00,7140,20240223,-27.59,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.02,N,067920,500,54 억,,212108,N,N,0,N,00,N
20250305,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,176201350,34380,102.25,5120,5180,5090,6660,3600,5130,5125.11,1.93,0,8070,5210,5170,5110,5070,5010,5180,5080,55,1530,500,3380,10,1,10996119,567,6.52,0.72,12,0.31,792.00,7165.00,7140,20240223,-27.73,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.02,N,067920,500,54 억,,212108,N,N,0,N,00,N
20250305,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,10,2,0.19,141990860,27724,82.45,5120,5180,5090,6660,3600,5130,5121.59,1.93,0,4525,5210,5170,5110,5070,5010,5180,5080,55,1530,500,3380,10,1,10996119,565,6.49,0.72,12,0.25,792.00,7165.00,7140,20240223,-28.01,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,6990,-26.47,20240326,4730,8.67,20241115,2.02,N,067920,500,54 억,,212108,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 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 0 3 0.00 343082530 66390 189.40 5160 5220 5110 6720 3620 5170 5167.68 2.00 0 17276 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 568 6.53 0.72 12 0.60 792.00 7165.00 7140 20240223 -27.59 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
3 20250306 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -10 5 -0.19 335578990 64939 185.26 5160 5220 5110 6720 3620 5170 5167.60 2.00 0 17278 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 567 6.52 0.72 12 0.59 792.00 7165.00 7140 20240223 -27.73 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
4 20250306 140601 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -10 5 -0.19 319183920 61767 176.21 5160 5220 5110 6720 3620 5170 5167.55 2.00 0 17398 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 567 6.52 0.72 12 0.56 792.00 7165.00 7140 20240223 -27.73 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
5 20250306 130602 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 50 2 0.97 211974200 40955 116.84 5160 5220 5140 6720 3620 5170 5175.78 2.00 0 15306 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 574 6.59 0.73 12 0.37 792.00 7165.00 7140 20240223 -26.89 4730 20241115 10.36 5800 -10.00 20250116 4950 5.45 20250203 6990 -25.32 20240326 4730 10.36 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
6 20250306 120601 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 30 2 0.58 180394110 34889 99.53 5160 5210 5140 6720 3620 5170 5170.52 2.00 0 15167 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 572 6.57 0.73 12 0.32 792.00 7165.00 7140 20240223 -27.17 4730 20241115 9.94 5800 -10.34 20250116 4950 5.05 20250203 6990 -25.61 20240326 4730 9.94 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
7 20250306 110559 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 20 2 0.39 166193180 32154 91.73 5160 5210 5140 6720 3620 5170 5168.66 2.00 0 14373 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 571 6.55 0.72 12 0.29 792.00 7165.00 7140 20240223 -27.31 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
8 20250306 100601 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 0 3 0.00 88287330 17126 48.86 5160 5190 5140 6720 3620 5170 5155.16 2.00 0 7445 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 568 6.53 0.72 12 0.16 792.00 7165.00 7140 20240223 -27.59 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
9 20250306 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 10 2 0.19 10699010 2065 5.89 5160 5190 5160 6720 3620 5170 5181.12 2.00 0 0 5236 5202 5146 5112 5056 5220 5130 55 1550 500 3410 10 1 10996119 570 6.54 0.72 12 0.02 792.00 7165.00 7140 20240223 -27.45 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 6990 -25.89 20240326 4730 9.51 20241115 2.12 N 067920 500 54 억 220159 N N 0 N 00 N
10 20250305 160555 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 40 2 0.78 179106070 34942 103.92 5120 5180 5090 6660 3600 5130 5125.81 1.93 0 8051 5210 5170 5110 5070 5010 5180 5080 55 1530 500 3380 10 1 10996119 568 6.53 0.72 12 0.32 792.00 7165.00 7140 20240223 -27.59 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.02 N 067920 500 54 억 212108 N N 0 N 00 N
11 20250305 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 30 2 0.58 176201350 34380 102.25 5120 5180 5090 6660 3600 5130 5125.11 1.93 0 8070 5210 5170 5110 5070 5010 5180 5080 55 1530 500 3380 10 1 10996119 567 6.52 0.72 12 0.31 792.00 7165.00 7140 20240223 -27.73 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.02 N 067920 500 54 억 212108 N N 0 N 00 N
12 20250305 140556 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 10 2 0.19 141990860 27724 82.45 5120 5180 5090 6660 3600 5130 5121.59 1.93 0 4525 5210 5170 5110 5070 5010 5180 5080 55 1530 500 3380 10 1 10996119 565 6.49 0.72 12 0.25 792.00 7165.00 7140 20240223 -28.01 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 6990 -26.47 20240326 4730 8.67 20241115 2.02 N 067920 500 54 억 212108 N N 0 N 00 N