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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,-5,5,-0.16,18713067,5968,77.08,3115,3165,3100,4065,2195,3130,3135.57,1.04,0,-355,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,384,14.60,0.68,03,0.05,214.00,4620.00,3815,20240223,-18.09,2660,20240911,17.48,3390,-7.82,20250210,2770,12.82,20250203,3710,-15.77,20240307,2660,17.48,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,5,2,0.16,15225407,4852,62.66,3115,3165,3100,4065,2195,3130,3137.97,1.04,0,-386,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,385,14.65,0.68,03,0.04,214.00,4620.00,3815,20240223,-17.82,2660,20240911,17.86,3390,-7.52,20250210,2770,13.18,20250203,3710,-15.50,20240307,2660,17.86,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,35,2,1.12,13380452,4267,55.11,3115,3165,3100,4065,2195,3130,3135.80,1.04,0,-259,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,389,14.79,0.69,03,0.03,214.00,4620.00,3815,20240223,-17.04,2660,20240911,18.98,3390,-6.64,20250210,2770,14.26,20250203,3710,-14.69,20240307,2660,18.98,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,15,2,0.48,8442235,2703,34.91,3115,3145,3100,4065,2195,3130,3123.28,1.04,0,-136,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,387,14.70,0.68,03,0.02,214.00,4620.00,3815,20240223,-17.56,2660,20240911,18.23,3390,-7.23,20250210,2770,13.54,20250203,3710,-15.23,20240307,2660,18.23,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,7598630,2434,31.43,3115,3145,3100,4065,2195,3130,3121.87,1.04,0,-185,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,385,14.63,0.68,03,0.02,214.00,4620.00,3815,20240223,-17.96,2660,20240911,17.67,3390,-7.67,20250210,2770,13.00,20250203,3710,-15.63,20240307,2660,17.67,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-25,5,-0.80,6437450,2063,26.64,3115,3145,3100,4065,2195,3130,3120.43,1.04,0,-144,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,382,14.51,0.67,03,0.02,214.00,4620.00,3815,20240223,-18.61,2660,20240911,16.73,3390,-8.41,20250210,2770,12.09,20250203,3710,-16.31,20240307,2660,16.73,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,100559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-25,5,-0.80,1945625,626,8.08,3115,3145,3100,4065,2195,3130,3108.03,1.04,0,79,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,382,14.51,0.67,03,0.01,214.00,4620.00,3815,20240223,-18.61,2660,20240911,16.73,3390,-8.41,20250210,2770,12.09,20250203,3710,-16.31,20240307,2660,16.73,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250307,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-15,5,-0.48,3115,1,0.01,3115,3115,3115,4065,2195,3130,3115.00,1.04,0,0,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,383,14.56,0.67,03,0.00,214.00,4620.00,3815,20240223,-18.35,2660,20240911,17.11,3390,-8.11,20250210,2770,12.45,20250203,3710,-16.04,20240307,2660,17.11,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N
20250306,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,25,2,0.81,24063110,7721,61.66,3070,3140,3070,4035,2175,3105,3116.58,1.04,0,-537,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,385,14.63,0.68,03,0.06,214.00,4620.00,3865,20240222,-19.02,2660,20240911,17.67,3390,-7.67,20250210,2770,13.00,20250203,3725,-15.97,20240306,2660,17.67,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21794485,6997,55.88,3070,3140,3070,4035,2175,3105,3114.83,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N
20250306,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21772505,6990,55.82,3070,3140,3070,4035,2175,3105,3114.81,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,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 20250307 160600 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 -5 5 -0.16 18713067 5968 77.08 3115 3165 3100 4065 2195 3130 3135.57 1.04 0 -355 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 384 14.60 0.68 03 0.05 214.00 4620.00 3815 20240223 -18.09 2660 20240911 17.48 3390 -7.82 20250210 2770 12.82 20250203 3710 -15.77 20240307 2660 17.48 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
3 20250307 150603 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 5 2 0.16 15225407 4852 62.66 3115 3165 3100 4065 2195 3130 3137.97 1.04 0 -386 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 385 14.65 0.68 03 0.04 214.00 4620.00 3815 20240223 -17.82 2660 20240911 17.86 3390 -7.52 20250210 2770 13.18 20250203 3710 -15.50 20240307 2660 17.86 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
4 20250307 140601 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 35 2 1.12 13380452 4267 55.11 3115 3165 3100 4065 2195 3130 3135.80 1.04 0 -259 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 389 14.79 0.69 03 0.03 214.00 4620.00 3815 20240223 -17.04 2660 20240911 18.98 3390 -6.64 20250210 2770 14.26 20250203 3710 -14.69 20240307 2660 18.98 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
5 20250307 130602 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 15 2 0.48 8442235 2703 34.91 3115 3145 3100 4065 2195 3130 3123.28 1.04 0 -136 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 387 14.70 0.68 03 0.02 214.00 4620.00 3815 20240223 -17.56 2660 20240911 18.23 3390 -7.23 20250210 2770 13.54 20250203 3710 -15.23 20240307 2660 18.23 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
6 20250307 120603 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 0 3 0.00 7598630 2434 31.43 3115 3145 3100 4065 2195 3130 3121.87 1.04 0 -185 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 385 14.63 0.68 03 0.02 214.00 4620.00 3815 20240223 -17.96 2660 20240911 17.67 3390 -7.67 20250210 2770 13.00 20250203 3710 -15.63 20240307 2660 17.67 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
7 20250307 110601 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -25 5 -0.80 6437450 2063 26.64 3115 3145 3100 4065 2195 3130 3120.43 1.04 0 -144 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 382 14.51 0.67 03 0.02 214.00 4620.00 3815 20240223 -18.61 2660 20240911 16.73 3390 -8.41 20250210 2770 12.09 20250203 3710 -16.31 20240307 2660 16.73 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
8 20250307 100559 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -25 5 -0.80 1945625 626 8.08 3115 3145 3100 4065 2195 3130 3108.03 1.04 0 79 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 382 14.51 0.67 03 0.01 214.00 4620.00 3815 20240223 -18.61 2660 20240911 16.73 3390 -8.41 20250210 2770 12.09 20250203 3710 -16.31 20240307 2660 16.73 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
9 20250307 090603 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -15 5 -0.48 3115 1 0.01 3115 3115 3115 4065 2195 3130 3115.00 1.04 0 0 3183 3156 3113 3086 3043 3170 3100 68 935 500 2310 5 1 12294000 383 14.56 0.67 03 0.00 214.00 4620.00 3815 20240223 -18.35 2660 20240911 17.11 3390 -8.11 20250210 2770 12.45 20250203 3710 -16.04 20240307 2660 17.11 20240911 1.18 N 067010 500 68 억 128126 N N 0 N 00 N
10 20250306 160558 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 25 2 0.81 24063110 7721 61.66 3070 3140 3070 4035 2175 3105 3116.58 1.04 0 -537 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 385 14.63 0.68 03 0.06 214.00 4620.00 3865 20240222 -19.02 2660 20240911 17.67 3390 -7.67 20250210 2770 13.00 20250203 3725 -15.97 20240306 2660 17.67 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
11 20250306 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 35 2 1.13 21794485 6997 55.88 3070 3140 3070 4035 2175 3105 3114.83 1.04 0 -199 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 386 14.67 0.68 03 0.06 214.00 4620.00 3865 20240222 -18.76 2660 20240911 18.05 3390 -7.37 20250210 2770 13.36 20250203 3725 -15.70 20240306 2660 18.05 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N
12 20250306 140557 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 35 2 1.13 21772505 6990 55.82 3070 3140 3070 4035 2175 3105 3114.81 1.04 0 -199 3195 3150 3085 3040 2975 3172 3062 68 930 500 2290 5 1 12294000 386 14.67 0.68 03 0.06 214.00 4620.00 3865 20240222 -18.76 2660 20240911 18.05 3390 -7.37 20250210 2770 13.36 20250203 3725 -15.70 20240306 2660 18.05 20240911 1.21 N 067010 500 68 억 128163 N N 0 N 00 N