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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,150,2,0.63,340934250,14175,82.17,24150,24300,23800,31100,16800,23950,24051.80,5.02,0,556,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1589,-17.01,0.55,12,0.21,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.58,N,063080,500,32 억,,331324,N,N,78,N,00,N
20250318,150604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,150,2,0.63,323939450,13469,78.08,24150,24300,23800,31100,16800,23950,24050.74,5.02,0,892,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1589,-17.01,0.55,12,0.20,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,140603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24150,200,2,0.84,275551550,11457,66.42,24150,24300,23800,31100,16800,23950,24050.93,5.02,0,1076,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1593,-17.04,0.55,12,0.17,-1417.00,43842.00,46200,20241205,-47.73,20050,20240911,20.45,37950,-36.36,20250107,22700,6.39,20250311,46200,-47.73,20241205,20050,20.45,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,130602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,150,2,0.63,234858450,9776,56.67,24150,24300,23800,31100,16800,23950,24023.98,5.02,0,545,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1589,-17.01,0.55,12,0.15,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,120602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24050,100,2,0.42,215397850,8972,52.01,24150,24250,23800,31100,16800,23950,24007.79,5.02,0,763,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1586,-16.97,0.55,12,0.14,-1417.00,43842.00,46200,20241205,-47.94,20050,20240911,19.95,37950,-36.63,20250107,22700,5.95,20250311,46200,-47.94,20241205,20050,19.95,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,110601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23950,0,3,0.00,106871000,4450,25.80,24150,24150,23950,31100,16800,23950,24015.96,5.02,0,63,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1580,-16.90,0.55,12,0.07,-1417.00,43842.00,46200,20241205,-48.16,20050,20240911,19.45,37950,-36.89,20250107,22700,5.51,20250311,46200,-48.16,20241205,20050,19.45,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,100603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24050,100,2,0.42,79506950,3310,19.19,24150,24150,23950,31100,16800,23950,24020.23,5.02,0,527,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1586,-16.97,0.55,12,0.05,-1417.00,43842.00,46200,20241205,-47.94,20050,20240911,19.95,37950,-36.63,20250107,22700,5.95,20250311,46200,-47.94,20241205,20050,19.95,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250318,090604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24050,100,2,0.42,8746900,363,2.10,24150,24150,24050,31100,16800,23950,24096.14,5.02,0,-297,24550,24250,23900,23600,23250,24400,23750,33,7150,500,17240,50,1,6595192,1586,-16.97,0.55,12,0.01,-1417.00,43842.00,46200,20241205,-47.94,20050,20240911,19.95,37950,-36.63,20250107,22700,5.95,20250311,46200,-47.94,20241205,20050,19.95,20240911,2.58,N,063080,500,32 억,,331324,N,N,11,N,00,N
20250317,160601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23950,200,2,0.84,410424950,17181,70.39,23850,24200,23550,30850,16650,23750,23888.47,5.00,0,1271,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1580,-16.90,0.55,12,0.26,-1417.00,43842.00,46200,20241205,-48.16,20050,20240911,19.45,37950,-36.89,20250107,22700,5.51,20250311,46200,-48.16,20241205,20050,19.45,20240911,2.59,N,063080,500,32 억,,329928,N,N,11,N,00,N
20250317,150600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23950,200,2,0.84,362549875,15175,62.17,23850,24200,23550,30850,16650,23750,23891.54,5.00,0,1478,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1580,-16.90,0.55,12,0.23,-1417.00,43842.00,46200,20241205,-48.16,20050,20240911,19.45,37950,-36.89,20250107,22700,5.51,20250311,46200,-48.16,20241205,20050,19.45,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250317,140601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,50,2,0.21,288857650,12098,49.56,23850,24200,23550,30850,16650,23750,23876.79,5.00,0,1032,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1570,-16.80,0.54,12,0.18,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,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 20250318 160602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24100 150 2 0.63 340934250 14175 82.17 24150 24300 23800 31100 16800 23950 24051.80 5.02 0 556 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1589 -17.01 0.55 12 0.21 -1417.00 43842.00 46200 20241205 -47.84 20050 20240911 20.20 37950 -36.50 20250107 22700 6.17 20250311 46200 -47.84 20241205 20050 20.20 20240911 2.58 N 063080 500 32 억 331324 N N 78 N 00 N
3 20250318 150604 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24100 150 2 0.63 323939450 13469 78.08 24150 24300 23800 31100 16800 23950 24050.74 5.02 0 892 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1589 -17.01 0.55 12 0.20 -1417.00 43842.00 46200 20241205 -47.84 20050 20240911 20.20 37950 -36.50 20250107 22700 6.17 20250311 46200 -47.84 20241205 20050 20.20 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
4 20250318 140603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24150 200 2 0.84 275551550 11457 66.42 24150 24300 23800 31100 16800 23950 24050.93 5.02 0 1076 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1593 -17.04 0.55 12 0.17 -1417.00 43842.00 46200 20241205 -47.73 20050 20240911 20.45 37950 -36.36 20250107 22700 6.39 20250311 46200 -47.73 20241205 20050 20.45 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
5 20250318 130602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24100 150 2 0.63 234858450 9776 56.67 24150 24300 23800 31100 16800 23950 24023.98 5.02 0 545 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1589 -17.01 0.55 12 0.15 -1417.00 43842.00 46200 20241205 -47.84 20050 20240911 20.20 37950 -36.50 20250107 22700 6.17 20250311 46200 -47.84 20241205 20050 20.20 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
6 20250318 120602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24050 100 2 0.42 215397850 8972 52.01 24150 24250 23800 31100 16800 23950 24007.79 5.02 0 763 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1586 -16.97 0.55 12 0.14 -1417.00 43842.00 46200 20241205 -47.94 20050 20240911 19.95 37950 -36.63 20250107 22700 5.95 20250311 46200 -47.94 20241205 20050 19.95 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
7 20250318 110601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23950 0 3 0.00 106871000 4450 25.80 24150 24150 23950 31100 16800 23950 24015.96 5.02 0 63 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1580 -16.90 0.55 12 0.07 -1417.00 43842.00 46200 20241205 -48.16 20050 20240911 19.45 37950 -36.89 20250107 22700 5.51 20250311 46200 -48.16 20241205 20050 19.45 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
8 20250318 100603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24050 100 2 0.42 79506950 3310 19.19 24150 24150 23950 31100 16800 23950 24020.23 5.02 0 527 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1586 -16.97 0.55 12 0.05 -1417.00 43842.00 46200 20241205 -47.94 20050 20240911 19.95 37950 -36.63 20250107 22700 5.95 20250311 46200 -47.94 20241205 20050 19.95 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
9 20250318 090604 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24050 100 2 0.42 8746900 363 2.10 24150 24150 24050 31100 16800 23950 24096.14 5.02 0 -297 24550 24250 23900 23600 23250 24400 23750 33 7150 500 17240 50 1 6595192 1586 -16.97 0.55 12 0.01 -1417.00 43842.00 46200 20241205 -47.94 20050 20240911 19.95 37950 -36.63 20250107 22700 5.95 20250311 46200 -47.94 20241205 20050 19.95 20240911 2.58 N 063080 500 32 억 331324 N N 11 N 00 N
10 20250317 160601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23950 200 2 0.84 410424950 17181 70.39 23850 24200 23550 30850 16650 23750 23888.47 5.00 0 1271 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1580 -16.90 0.55 12 0.26 -1417.00 43842.00 46200 20241205 -48.16 20050 20240911 19.45 37950 -36.89 20250107 22700 5.51 20250311 46200 -48.16 20241205 20050 19.45 20240911 2.59 N 063080 500 32 억 329928 N N 11 N 00 N
11 20250317 150600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23950 200 2 0.84 362549875 15175 62.17 23850 24200 23550 30850 16650 23750 23891.54 5.00 0 1478 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1580 -16.90 0.55 12 0.23 -1417.00 43842.00 46200 20241205 -48.16 20050 20240911 19.45 37950 -36.89 20250107 22700 5.51 20250311 46200 -48.16 20241205 20050 19.45 20240911 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
12 20250317 140601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 50 2 0.21 288857650 12098 49.56 23850 24200 23550 30850 16650 23750 23876.79 5.00 0 1032 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1570 -16.80 0.54 12 0.18 -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 2.59 N 063080 500 32 억 329928 N N 58 N 00 N