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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,111631795,38107,116.56,2930,2990,2885,3805,2055,2930,2929.43,0.66,0,-5334,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,286,55.85,1.68,12,0.39,53.00,1760.00,3420,20240229,-13.45,2250,20240805,31.56,3390,-12.68,20250218,2495,18.64,20250203,3390,-12.68,20250218,2250,31.56,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,0,3,0.00,103863430,35463,108.47,2930,2990,2885,3805,2055,2930,2928.78,0.66,0,-3888,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.28,1.66,12,0.37,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-30,5,-1.02,96296245,32875,100.55,2930,2990,2885,3805,2055,2930,2929.16,0.66,0,-1779,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,281,54.72,1.65,12,0.34,53.00,1760.00,3420,20240229,-15.20,2250,20240805,28.89,3390,-14.45,20250218,2495,16.23,20250203,3390,-14.45,20250218,2250,28.89,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,0,3,0.00,70395615,23956,73.27,2930,2990,2885,3805,2055,2930,2938.54,0.66,0,-5026,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.28,1.66,12,0.25,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,120615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,0,3,0.00,68259890,23227,71.04,2930,2990,2885,3805,2055,2930,2938.82,0.66,0,-4458,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.28,1.66,12,0.24,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,-5,5,-0.17,66857735,22748,69.58,2930,2990,2885,3805,2055,2930,2939.06,0.66,0,-4167,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.19,1.66,12,0.24,53.00,1760.00,3420,20240229,-14.47,2250,20240805,30.00,3390,-13.72,20250218,2495,17.23,20250203,3390,-13.72,20250218,2250,30.00,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,100614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,-5,5,-0.17,24097090,8283,25.33,2930,2960,2885,3805,2055,2930,2909.22,0.66,0,486,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.19,1.66,12,0.09,53.00,1760.00,3420,20240229,-14.47,2250,20240805,30.00,3390,-13.72,20250218,2495,17.23,20250203,3390,-13.72,20250218,2250,30.00,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250313,090616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,0,3,0.00,7801090,2672,8.17,2930,2930,2890,3805,2055,2930,2919.57,0.66,0,-462,3026,2977,2931,2882,2836,3002,2907,48,875,500,2050,5,1,9673922,283,55.28,1.66,12,0.03,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,63638,N,N,0,N,00,N
20250312,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,10,2,0.34,95580635,32681,70.28,2920,2980,2885,3795,2045,2920,2924.65,0.68,0,-2599,3066,2992,2876,2802,2686,3030,2840,48,875,500,2040,5,1,9673922,283,55.28,1.66,12,0.34,53.00,1760.00,3420,20240229,-14.33,2250,20240805,30.22,3390,-13.57,20250218,2495,17.43,20250203,3390,-13.57,20250218,2250,30.22,20240805,0.00,N,067730,500,48 억,,66219,N,N,0,N,00,N
20250312,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-10,5,-0.34,88024280,30099,64.73,2920,2980,2885,3795,2045,2920,2924.49,0.68,0,-2381,3066,2992,2876,2802,2686,3030,2840,48,875,500,2040,5,1,9673922,282,54.91,1.65,12,0.31,53.00,1760.00,3420,20240229,-14.91,2250,20240805,29.33,3390,-14.16,20250218,2495,16.63,20250203,3390,-14.16,20250218,2250,29.33,20240805,0.00,N,067730,500,48 억,,66219,N,N,0,N,00,N
20250312,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,0,3,0.00,59135630,20153,43.34,2920,2980,2885,3795,2045,2920,2934.33,0.68,0,-1951,3066,2992,2876,2802,2686,3030,2840,48,875,500,2040,5,1,9673922,282,55.09,1.66,12,0.21,53.00,1760.00,3420,20240229,-14.62,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,N,067730,500,48 억,,66219,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 20250313 160614 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 30 2 1.02 111631795 38107 116.56 2930 2990 2885 3805 2055 2930 2929.43 0.66 0 -5334 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 286 55.85 1.68 12 0.39 53.00 1760.00 3420 20240229 -13.45 2250 20240805 31.56 3390 -12.68 20250218 2495 18.64 20250203 3390 -12.68 20250218 2250 31.56 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
3 20250313 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 0 3 0.00 103863430 35463 108.47 2930 2990 2885 3805 2055 2930 2928.78 0.66 0 -3888 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.28 1.66 12 0.37 53.00 1760.00 3420 20240229 -14.33 2250 20240805 30.22 3390 -13.57 20250218 2495 17.43 20250203 3390 -13.57 20250218 2250 30.22 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
4 20250313 140615 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -30 5 -1.02 96296245 32875 100.55 2930 2990 2885 3805 2055 2930 2929.16 0.66 0 -1779 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 281 54.72 1.65 12 0.34 53.00 1760.00 3420 20240229 -15.20 2250 20240805 28.89 3390 -14.45 20250218 2495 16.23 20250203 3390 -14.45 20250218 2250 28.89 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
5 20250313 130615 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 0 3 0.00 70395615 23956 73.27 2930 2990 2885 3805 2055 2930 2938.54 0.66 0 -5026 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.28 1.66 12 0.25 53.00 1760.00 3420 20240229 -14.33 2250 20240805 30.22 3390 -13.57 20250218 2495 17.43 20250203 3390 -13.57 20250218 2250 30.22 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
6 20250313 120615 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 0 3 0.00 68259890 23227 71.04 2930 2990 2885 3805 2055 2930 2938.82 0.66 0 -4458 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.28 1.66 12 0.24 53.00 1760.00 3420 20240229 -14.33 2250 20240805 30.22 3390 -13.57 20250218 2495 17.43 20250203 3390 -13.57 20250218 2250 30.22 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
7 20250313 110614 57 100.00 KOSDAQ IT 서비스 N N N N N 2925 -5 5 -0.17 66857735 22748 69.58 2930 2990 2885 3805 2055 2930 2939.06 0.66 0 -4167 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.19 1.66 12 0.24 53.00 1760.00 3420 20240229 -14.47 2250 20240805 30.00 3390 -13.72 20250218 2495 17.23 20250203 3390 -13.72 20250218 2250 30.00 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
8 20250313 100614 57 100.00 KOSDAQ IT 서비스 N N N N N 2925 -5 5 -0.17 24097090 8283 25.33 2930 2960 2885 3805 2055 2930 2909.22 0.66 0 486 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.19 1.66 12 0.09 53.00 1760.00 3420 20240229 -14.47 2250 20240805 30.00 3390 -13.72 20250218 2495 17.23 20250203 3390 -13.72 20250218 2250 30.00 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
9 20250313 090616 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 0 3 0.00 7801090 2672 8.17 2930 2930 2890 3805 2055 2930 2919.57 0.66 0 -462 3026 2977 2931 2882 2836 3002 2907 48 875 500 2050 5 1 9673922 283 55.28 1.66 12 0.03 53.00 1760.00 3420 20240229 -14.33 2250 20240805 30.22 3390 -13.57 20250218 2495 17.43 20250203 3390 -13.57 20250218 2250 30.22 20240805 0.00 N 067730 500 48 억 63638 N N 0 N 00 N
10 20250312 160611 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 10 2 0.34 95580635 32681 70.28 2920 2980 2885 3795 2045 2920 2924.65 0.68 0 -2599 3066 2992 2876 2802 2686 3030 2840 48 875 500 2040 5 1 9673922 283 55.28 1.66 12 0.34 53.00 1760.00 3420 20240229 -14.33 2250 20240805 30.22 3390 -13.57 20250218 2495 17.43 20250203 3390 -13.57 20250218 2250 30.22 20240805 0.00 N 067730 500 48 억 66219 N N 0 N 00 N
11 20250312 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 -10 5 -0.34 88024280 30099 64.73 2920 2980 2885 3795 2045 2920 2924.49 0.68 0 -2381 3066 2992 2876 2802 2686 3030 2840 48 875 500 2040 5 1 9673922 282 54.91 1.65 12 0.31 53.00 1760.00 3420 20240229 -14.91 2250 20240805 29.33 3390 -14.16 20250218 2495 16.63 20250203 3390 -14.16 20250218 2250 29.33 20240805 0.00 N 067730 500 48 억 66219 N N 0 N 00 N
12 20250312 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 0 3 0.00 59135630 20153 43.34 2920 2980 2885 3795 2045 2920 2934.33 0.68 0 -1951 3066 2992 2876 2802 2686 3030 2840 48 875 500 2040 5 1 9673922 282 55.09 1.66 12 0.21 53.00 1760.00 3420 20240229 -14.62 2250 20240805 29.78 3390 -13.86 20250218 2495 17.03 20250203 3390 -13.86 20250218 2250 29.78 20240805 0.00 N 067730 500 48 억 66219 N N 0 N 00 N