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
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
20250313,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,100,2,1.93,292216360,55610,187.91,5190,5330,5160,6740,3640,5190,5254.74,2.20,0,-2873,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,582,6.68,0.74,12,0.51,792.00,7165.00,6990,20240326,-24.32,4730,20241115,11.84,5800,-8.79,20250116,4950,6.87,20250203,6990,-24.32,20240326,4730,11.84,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,90,2,1.73,257893580,49048,165.74,5190,5330,5160,6740,3640,5190,5257.98,2.20,0,-3373,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,581,6.67,0.74,12,0.45,792.00,7165.00,6990,20240326,-24.46,4730,20241115,11.63,5800,-8.97,20250116,4950,6.67,20250203,6990,-24.46,20240326,4730,11.63,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,70,2,1.35,236357030,44975,151.97,5190,5330,5160,6740,3640,5190,5255.30,2.20,0,-2461,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,578,6.64,0.73,12,0.41,792.00,7165.00,6990,20240326,-24.75,4730,20241115,11.21,5800,-9.31,20250116,4950,6.26,20250203,6990,-24.75,20240326,4730,11.21,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,130616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,103799020,19914,67.29,5190,5250,5160,6740,3640,5190,5212.36,2.20,0,-955,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,571,6.55,0.72,12,0.18,792.00,7165.00,6990,20240326,-25.75,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,120616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,30,2,0.58,77795620,14892,50.32,5190,5250,5180,6740,3640,5190,5223.99,2.20,0,-1094,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,574,6.59,0.73,12,0.14,792.00,7165.00,6990,20240326,-25.32,4730,20241115,10.36,5800,-10.00,20250116,4950,5.45,20250203,6990,-25.32,20240326,4730,10.36,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,60,2,1.16,56001190,10711,36.19,5190,5250,5180,6740,3640,5190,5228.38,2.20,0,-1086,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,577,6.63,0.73,12,0.10,792.00,7165.00,6990,20240326,-24.89,4730,20241115,10.99,5800,-9.48,20250116,4950,6.06,20250203,6990,-24.89,20240326,4730,10.99,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,20,2,0.39,10068670,1936,6.54,5190,5220,5180,6740,3640,5190,5200.76,2.20,0,-45,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,573,6.58,0.73,12,0.02,792.00,7165.00,6990,20240326,-25.46,4730,20241115,10.15,5800,-10.17,20250116,4950,5.25,20250203,6990,-25.46,20240326,4730,10.15,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250313,090617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,10,2,0.19,1044190,201,0.68,5190,5200,5190,6740,3640,5190,5194.98,2.20,0,-15,5230,5210,5170,5150,5110,5220,5160,55,1550,500,3420,10,1,10996119,572,6.57,0.73,12,0.00,792.00,7165.00,6990,20240326,-25.61,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,241508,N,N,0,N,00,N
20250312,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,50,2,0.97,152817360,29592,96.71,5140,5190,5130,6680,3600,5140,5164.14,2.18,0,2447,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,571,6.55,0.72,12,0.27,792.00,7165.00,6990,20240326,-25.75,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,20,2,0.39,141760510,27452,89.72,5140,5190,5130,6680,3600,5140,5163.94,2.18,0,2318,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,567,6.52,0.72,12,0.25,792.00,7165.00,6990,20240326,-26.18,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.07,N,067920,500,54 억,,239183,N,N,0,N,00,N
20250312,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,30,2,0.58,104720380,20257,66.20,5140,5190,5140,6680,3600,5140,5169.59,2.18,0,1471,5246,5192,5116,5062,4986,5220,5090,55,1540,500,3390,10,1,10996119,568,6.53,0.72,12,0.18,792.00,7165.00,6990,20240326,-26.04,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.07,N,067920,500,54 억,,239183,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 160615 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 100 2 1.93 292216360 55610 187.91 5190 5330 5160 6740 3640 5190 5254.74 2.20 0 -2873 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 582 6.68 0.74 12 0.51 792.00 7165.00 6990 20240326 -24.32 4730 20241115 11.84 5800 -8.79 20250116 4950 6.87 20250203 6990 -24.32 20240326 4730 11.84 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
3 20250313 150616 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 90 2 1.73 257893580 49048 165.74 5190 5330 5160 6740 3640 5190 5257.98 2.20 0 -3373 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 581 6.67 0.74 12 0.45 792.00 7165.00 6990 20240326 -24.46 4730 20241115 11.63 5800 -8.97 20250116 4950 6.67 20250203 6990 -24.46 20240326 4730 11.63 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
4 20250313 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 70 2 1.35 236357030 44975 151.97 5190 5330 5160 6740 3640 5190 5255.30 2.20 0 -2461 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 578 6.64 0.73 12 0.41 792.00 7165.00 6990 20240326 -24.75 4730 20241115 11.21 5800 -9.31 20250116 4950 6.26 20250203 6990 -24.75 20240326 4730 11.21 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
5 20250313 130616 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 103799020 19914 67.29 5190 5250 5160 6740 3640 5190 5212.36 2.20 0 -955 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 571 6.55 0.72 12 0.18 792.00 7165.00 6990 20240326 -25.75 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
6 20250313 120616 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 30 2 0.58 77795620 14892 50.32 5190 5250 5180 6740 3640 5190 5223.99 2.20 0 -1094 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 574 6.59 0.73 12 0.14 792.00 7165.00 6990 20240326 -25.32 4730 20241115 10.36 5800 -10.00 20250116 4950 5.45 20250203 6990 -25.32 20240326 4730 10.36 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
7 20250313 110615 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 60 2 1.16 56001190 10711 36.19 5190 5250 5180 6740 3640 5190 5228.38 2.20 0 -1086 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 577 6.63 0.73 12 0.10 792.00 7165.00 6990 20240326 -24.89 4730 20241115 10.99 5800 -9.48 20250116 4950 6.06 20250203 6990 -24.89 20240326 4730 10.99 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
8 20250313 100615 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 20 2 0.39 10068670 1936 6.54 5190 5220 5180 6740 3640 5190 5200.76 2.20 0 -45 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 573 6.58 0.73 12 0.02 792.00 7165.00 6990 20240326 -25.46 4730 20241115 10.15 5800 -10.17 20250116 4950 5.25 20250203 6990 -25.46 20240326 4730 10.15 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
9 20250313 090617 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 10 2 0.19 1044190 201 0.68 5190 5200 5190 6740 3640 5190 5194.98 2.20 0 -15 5230 5210 5170 5150 5110 5220 5160 55 1550 500 3420 10 1 10996119 572 6.57 0.73 12 0.00 792.00 7165.00 6990 20240326 -25.61 4730 20241115 9.94 5800 -10.34 20250116 4950 5.05 20250203 6990 -25.61 20240326 4730 9.94 20241115 2.15 N 067920 500 54 억 241508 N N 0 N 00 N
10 20250312 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 50 2 0.97 152817360 29592 96.71 5140 5190 5130 6680 3600 5140 5164.14 2.18 0 2447 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 571 6.55 0.72 12 0.27 792.00 7165.00 6990 20240326 -25.75 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 6990 -25.75 20240326 4730 9.73 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
11 20250312 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 20 2 0.39 141760510 27452 89.72 5140 5190 5130 6680 3600 5140 5163.94 2.18 0 2318 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 567 6.52 0.72 12 0.25 792.00 7165.00 6990 20240326 -26.18 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 6990 -26.18 20240326 4730 9.09 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N
12 20250312 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 30 2 0.58 104720380 20257 66.20 5140 5190 5140 6680 3600 5140 5169.59 2.18 0 1471 5246 5192 5116 5062 4986 5220 5090 55 1540 500 3390 10 1 10996119 568 6.53 0.72 12 0.18 792.00 7165.00 6990 20240326 -26.04 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 6990 -26.04 20240326 4730 9.30 20241115 2.07 N 067920 500 54 억 239183 N N 0 N 00 N