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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-25,5,-0.87,46046152,16182,126.03,2860,2885,2835,3730,2010,2870,2845.52,1.41,0,-113,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,350,13.29,0.62,03,0.13,214.00,4620.00,3710,20240327,-23.32,2660,20240911,6.95,3390,-16.08,20250210,2770,2.71,20250203,3710,-23.32,20240327,2660,6.95,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,43402082,15254,118.80,2860,2885,2835,3730,2010,2870,2845.29,1.41,0,442,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.12,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,42778615,15036,117.10,2860,2885,2835,3730,2010,2870,2845.08,1.41,0,519,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.12,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,42724325,15017,116.95,2860,2885,2835,3730,2010,2870,2845.06,1.41,0,533,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.12,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,120624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,41824400,14702,114.50,2860,2885,2835,3730,2010,2870,2844.81,1.41,0,694,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.12,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,41824400,14702,114.50,2860,2885,2835,3730,2010,2870,2844.81,1.41,0,694,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.12,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-10,5,-0.35,36282975,12756,99.35,2860,2885,2835,3730,2010,2870,2844.38,1.41,0,1196,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,352,13.36,0.62,03,0.10,214.00,4620.00,3710,20240327,-22.91,2660,20240911,7.52,3390,-15.63,20250210,2770,3.25,20250203,3710,-22.91,20240327,2660,7.52,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250321,090627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-20,5,-0.70,745065,261,2.03,2860,2860,2850,3730,2010,2870,2854.66,1.41,0,-129,2983,2926,2878,2821,2773,2902,2797,68,860,500,2120,5,1,12294000,350,13.32,0.62,03,0.00,214.00,4620.00,3710,20240327,-23.18,2660,20240911,7.14,3390,-15.93,20250210,2770,2.89,20250203,3710,-23.18,20240327,2660,7.14,20240911,1.18,N,067010,500,68 억,,173749,N,N,0,N,00,N
20250320,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-10,5,-0.35,36668690,12790,111.15,2880,2935,2830,3740,2020,2880,2866.98,1.41,0,-14,2950,2915,2895,2860,2840,2905,2850,68,860,500,2130,5,1,12294000,353,13.41,0.62,03,0.10,214.00,4620.00,3710,20240327,-22.64,2660,20240911,7.89,3390,-15.34,20250210,2770,3.61,20250203,3710,-22.64,20240327,2660,7.89,20240911,1.18,N,067010,500,68 억,,173740,N,N,0,N,00,N
20250320,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,10,2,0.35,30876845,10774,93.63,2880,2935,2830,3740,2020,2880,2865.87,1.41,0,790,2950,2915,2895,2860,2840,2905,2850,68,860,500,2130,5,1,12294000,355,13.50,0.63,03,0.09,214.00,4620.00,3710,20240327,-22.10,2660,20240911,8.65,3390,-14.75,20250210,2770,4.33,20250203,3710,-22.10,20240327,2660,8.65,20240911,1.18,N,067010,500,68 억,,173740,N,N,0,N,00,N
20250320,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,0,3,0.00,27316715,9542,82.92,2880,2935,2830,3740,2020,2880,2862.79,1.41,0,836,2950,2915,2895,2860,2840,2905,2850,68,860,500,2130,5,1,12294000,354,13.46,0.62,03,0.08,214.00,4620.00,3710,20240327,-22.37,2660,20240911,8.27,3390,-15.04,20250210,2770,3.97,20250203,3710,-22.37,20240327,2660,8.27,20240911,1.18,N,067010,500,68 억,,173740,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 20250321 160639 57 100.00 KOSDAQ IT 서비스 N N N N N 2845 -25 5 -0.87 46046152 16182 126.03 2860 2885 2835 3730 2010 2870 2845.52 1.41 0 -113 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 350 13.29 0.62 03 0.13 214.00 4620.00 3710 20240327 -23.32 2660 20240911 6.95 3390 -16.08 20250210 2770 2.71 20250203 3710 -23.32 20240327 2660 6.95 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
3 20250321 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 43402082 15254 118.80 2860 2885 2835 3730 2010 2870 2845.29 1.41 0 442 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.12 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
4 20250321 140623 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 42778615 15036 117.10 2860 2885 2835 3730 2010 2870 2845.08 1.41 0 519 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.12 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
5 20250321 130623 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 42724325 15017 116.95 2860 2885 2835 3730 2010 2870 2845.06 1.41 0 533 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.12 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
6 20250321 120624 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 41824400 14702 114.50 2860 2885 2835 3730 2010 2870 2844.81 1.41 0 694 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.12 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
7 20250321 110623 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 41824400 14702 114.50 2860 2885 2835 3730 2010 2870 2844.81 1.41 0 694 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.12 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
8 20250321 100624 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -10 5 -0.35 36282975 12756 99.35 2860 2885 2835 3730 2010 2870 2844.38 1.41 0 1196 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 352 13.36 0.62 03 0.10 214.00 4620.00 3710 20240327 -22.91 2660 20240911 7.52 3390 -15.63 20250210 2770 3.25 20250203 3710 -22.91 20240327 2660 7.52 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
9 20250321 090627 57 100.00 KOSDAQ IT 서비스 N N N N N 2850 -20 5 -0.70 745065 261 2.03 2860 2860 2850 3730 2010 2870 2854.66 1.41 0 -129 2983 2926 2878 2821 2773 2902 2797 68 860 500 2120 5 1 12294000 350 13.32 0.62 03 0.00 214.00 4620.00 3710 20240327 -23.18 2660 20240911 7.14 3390 -15.93 20250210 2770 2.89 20250203 3710 -23.18 20240327 2660 7.14 20240911 1.18 N 067010 500 68 억 173749 N N 0 N 00 N
10 20250320 160916 57 100.00 KOSDAQ IT 서비스 N N N N N 2870 -10 5 -0.35 36668690 12790 111.15 2880 2935 2830 3740 2020 2880 2866.98 1.41 0 -14 2950 2915 2895 2860 2840 2905 2850 68 860 500 2130 5 1 12294000 353 13.41 0.62 03 0.10 214.00 4620.00 3710 20240327 -22.64 2660 20240911 7.89 3390 -15.34 20250210 2770 3.61 20250203 3710 -22.64 20240327 2660 7.89 20240911 1.18 N 067010 500 68 억 173740 N N 0 N 00 N
11 20250320 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 10 2 0.35 30876845 10774 93.63 2880 2935 2830 3740 2020 2880 2865.87 1.41 0 790 2950 2915 2895 2860 2840 2905 2850 68 860 500 2130 5 1 12294000 355 13.50 0.63 03 0.09 214.00 4620.00 3710 20240327 -22.10 2660 20240911 8.65 3390 -14.75 20250210 2770 4.33 20250203 3710 -22.10 20240327 2660 8.65 20240911 1.18 N 067010 500 68 억 173740 N N 0 N 00 N
12 20250320 140625 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 0 3 0.00 27316715 9542 82.92 2880 2935 2830 3740 2020 2880 2862.79 1.41 0 836 2950 2915 2895 2860 2840 2905 2850 68 860 500 2130 5 1 12294000 354 13.46 0.62 03 0.08 214.00 4620.00 3710 20240327 -22.37 2660 20240911 8.27 3390 -15.04 20250210 2770 3.97 20250203 3710 -22.37 20240327 2660 8.27 20240911 1.18 N 067010 500 68 억 173740 N N 0 N 00 N