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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063080/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
20250312,160553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,450,2,1.93,485967650,20557,40.52,23350,23900,23250,30350,16350,23350,23639.72,4.70,0,6353,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1570,-16.80,0.54,12,0.31,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.61,N,063080,500,32 억,,309778,N,N,130,N,00,N
20250312,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,500,2,2.14,454420450,19231,37.91,23350,23900,23250,30350,16350,23350,23629.58,4.70,0,6156,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1573,-16.83,0.54,12,0.29,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,140552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,400,2,1.71,399591000,16924,33.36,23350,23850,23250,30350,16350,23350,23610.91,4.70,0,5325,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1566,-16.76,0.54,12,0.26,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,130552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,400,2,1.71,340499050,14436,28.46,23350,23850,23250,30350,16350,23350,23586.80,4.70,0,3520,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1566,-16.76,0.54,12,0.22,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,120555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,450,2,1.93,265301275,11266,22.21,23350,23850,23250,30350,16350,23350,23548.84,4.70,0,1992,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1570,-16.80,0.54,12,0.17,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,110550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,450,2,1.93,244445275,10389,20.48,23350,23800,23250,30350,16350,23350,23529.24,4.70,0,2146,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1570,-16.80,0.54,12,0.16,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,100553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23500,150,2,0.64,90809150,3859,7.61,23350,23700,23250,30350,16350,23350,23531.78,4.70,0,-844,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1550,-16.58,0.54,12,0.06,-1417.00,43842.00,46200,20241205,-49.13,20050,20240911,17.21,37950,-38.08,20250107,22700,3.52,20250311,46200,-49.13,20241205,20050,17.21,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,090555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23400,50,2,0.21,27387050,1170,2.31,23350,23650,23250,30350,16350,23350,23407.74,4.70,0,-828,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1543,-16.51,0.53,12,0.02,-1417.00,43842.00,46200,20241205,-49.35,20050,20240911,16.71,37950,-38.34,20250107,22700,3.08,20250311,46200,-49.35,20241205,20050,16.71,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250311,160547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23350,-850,5,-3.51,1171915925,50651,227.26,23800,23800,22700,31450,16950,24200,23137.05,4.52,0,11700,25183,24691,24158,23666,23133,24937,23912,33,7250,500,17420,50,1,6595192,1540,-16.48,0.53,12,0.77,-1417.00,43842.00,46200,20241205,-49.46,20050,20240911,16.46,37950,-38.47,20250107,22700,2.86,20250311,46200,-49.46,20241205,20050,16.46,20240911,2.61,N,063080,500,32 억,,298069,N,N,15,N,00,N
20250311,150550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23150,-1050,5,-4.34,1079861900,46675,209.42,23800,23800,22700,31450,16950,24200,23135.77,4.52,0,9103,25183,24691,24158,23666,23133,24937,23912,33,7250,500,17420,50,1,6595192,1527,-16.34,0.53,12,0.71,-1417.00,43842.00,46200,20241205,-49.89,20050,20240911,15.46,37950,-39.00,20250107,22700,1.98,20250311,46200,-49.89,20241205,20050,15.46,20240911,2.61,N,063080,500,32 억,,298069,N,N,15,N,00,N
20250311,140551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23250,-950,5,-3.93,953441525,41208,184.89,23800,23800,22700,31450,16950,24200,23137.29,4.52,0,6870,25183,24691,24158,23666,23133,24937,23912,33,7250,500,17420,50,1,6595192,1533,-16.41,0.53,12,0.62,-1417.00,43842.00,46200,20241205,-49.68,20050,20240911,15.96,37950,-38.74,20250107,22700,2.42,20250311,46200,-49.68,20241205,20050,15.96,20240911,2.61,N,063080,500,32 억,,298069,N,N,15,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 20250312 160553 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 450 2 1.93 485967650 20557 40.52 23350 23900 23250 30350 16350 23350 23639.72 4.70 0 6353 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1570 -16.80 0.54 12 0.31 -1417.00 43842.00 46200 20241205 -48.48 20050 20240911 18.70 37950 -37.29 20250107 22700 4.85 20250311 46200 -48.48 20241205 20050 18.70 20240911 2.61 N 063080 500 32 억 309778 N N 130 N 00 N
3 20250312 150554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23850 500 2 2.14 454420450 19231 37.91 23350 23900 23250 30350 16350 23350 23629.58 4.70 0 6156 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1573 -16.83 0.54 12 0.29 -1417.00 43842.00 46200 20241205 -48.38 20050 20240911 18.95 37950 -37.15 20250107 22700 5.07 20250311 46200 -48.38 20241205 20050 18.95 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
4 20250312 140552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 400 2 1.71 399591000 16924 33.36 23350 23850 23250 30350 16350 23350 23610.91 4.70 0 5325 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1566 -16.76 0.54 12 0.26 -1417.00 43842.00 46200 20241205 -48.59 20050 20240911 18.45 37950 -37.42 20250107 22700 4.63 20250311 46200 -48.59 20241205 20050 18.45 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
5 20250312 130552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 400 2 1.71 340499050 14436 28.46 23350 23850 23250 30350 16350 23350 23586.80 4.70 0 3520 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1566 -16.76 0.54 12 0.22 -1417.00 43842.00 46200 20241205 -48.59 20050 20240911 18.45 37950 -37.42 20250107 22700 4.63 20250311 46200 -48.59 20241205 20050 18.45 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
6 20250312 120555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 450 2 1.93 265301275 11266 22.21 23350 23850 23250 30350 16350 23350 23548.84 4.70 0 1992 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1570 -16.80 0.54 12 0.17 -1417.00 43842.00 46200 20241205 -48.48 20050 20240911 18.70 37950 -37.29 20250107 22700 4.85 20250311 46200 -48.48 20241205 20050 18.70 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
7 20250312 110550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 450 2 1.93 244445275 10389 20.48 23350 23800 23250 30350 16350 23350 23529.24 4.70 0 2146 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1570 -16.80 0.54 12 0.16 -1417.00 43842.00 46200 20241205 -48.48 20050 20240911 18.70 37950 -37.29 20250107 22700 4.85 20250311 46200 -48.48 20241205 20050 18.70 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
8 20250312 100553 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23500 150 2 0.64 90809150 3859 7.61 23350 23700 23250 30350 16350 23350 23531.78 4.70 0 -844 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1550 -16.58 0.54 12 0.06 -1417.00 43842.00 46200 20241205 -49.13 20050 20240911 17.21 37950 -38.08 20250107 22700 3.52 20250311 46200 -49.13 20241205 20050 17.21 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
9 20250312 090555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23400 50 2 0.21 27387050 1170 2.31 23350 23650 23250 30350 16350 23350 23407.74 4.70 0 -828 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1543 -16.51 0.53 12 0.02 -1417.00 43842.00 46200 20241205 -49.35 20050 20240911 16.71 37950 -38.34 20250107 22700 3.08 20250311 46200 -49.35 20241205 20050 16.71 20240911 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
10 20250311 160547 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23350 -850 5 -3.51 1171915925 50651 227.26 23800 23800 22700 31450 16950 24200 23137.05 4.52 0 11700 25183 24691 24158 23666 23133 24937 23912 33 7250 500 17420 50 1 6595192 1540 -16.48 0.53 12 0.77 -1417.00 43842.00 46200 20241205 -49.46 20050 20240911 16.46 37950 -38.47 20250107 22700 2.86 20250311 46200 -49.46 20241205 20050 16.46 20240911 2.61 N 063080 500 32 억 298069 N N 15 N 00 N
11 20250311 150550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23150 -1050 5 -4.34 1079861900 46675 209.42 23800 23800 22700 31450 16950 24200 23135.77 4.52 0 9103 25183 24691 24158 23666 23133 24937 23912 33 7250 500 17420 50 1 6595192 1527 -16.34 0.53 12 0.71 -1417.00 43842.00 46200 20241205 -49.89 20050 20240911 15.46 37950 -39.00 20250107 22700 1.98 20250311 46200 -49.89 20241205 20050 15.46 20240911 2.61 N 063080 500 32 억 298069 N N 15 N 00 N
12 20250311 140551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23250 -950 5 -3.93 953441525 41208 184.89 23800 23800 22700 31450 16950 24200 23137.29 4.52 0 6870 25183 24691 24158 23666 23133 24937 23912 33 7250 500 17420 50 1 6595192 1533 -16.41 0.53 12 0.62 -1417.00 43842.00 46200 20241205 -49.68 20050 20240911 15.96 37950 -38.74 20250107 22700 2.42 20250311 46200 -49.68 20241205 20050 15.96 20240911 2.61 N 063080 500 32 억 298069 N N 15 N 00 N