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
063570/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
20250318,160603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,589866085,113392,196.98,5100,5300,5020,6640,3580,5110,5201.97,1.04,0,6458,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.33,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,75,N,00,N
20250318,150605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,553297945,106467,184.95,5100,5300,5020,6640,3580,5110,5196.90,1.04,0,6660,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.31,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,140604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,180,2,3.52,476883210,92008,159.83,5100,5300,5020,6640,3580,5110,5183.06,1.04,0,7767,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1806,12.66,0.83,12,0.27,418.00,6369.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6150,-13.98,20240318,4320,22.45,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,130603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,170,2,3.33,390646170,75668,131.45,5100,5280,5020,6640,3580,5110,5162.63,1.04,0,10896,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1803,12.63,0.83,12,0.22,418.00,6369.00,6400,20240314,-17.50,4320,20241209,22.22,5360,-1.49,20250304,4600,14.78,20250102,6150,-14.15,20240318,4320,22.22,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,120603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5260,150,2,2.94,316990420,61676,107.14,5100,5270,5020,6640,3580,5110,5139.61,1.04,0,14601,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1796,12.58,0.83,12,0.18,418.00,6369.00,6400,20240314,-17.81,4320,20241209,21.76,5360,-1.87,20250304,4600,14.35,20250102,6150,-14.47,20240318,4320,21.76,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,110602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,80,2,1.57,220688935,43245,75.12,5100,5200,5020,6640,3580,5110,5103.22,1.04,0,8999,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1772,12.42,0.81,12,0.13,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6150,-15.61,20240318,4320,20.14,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,100604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-40,5,-0.78,117317420,23143,40.20,5100,5110,5020,6640,3580,5110,5069.24,1.04,0,1699,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1731,12.13,0.80,12,0.07,418.00,6369.00,6400,20240314,-20.78,4320,20241209,17.36,5360,-5.41,20250304,4600,10.22,20250102,6150,-17.56,20240318,4320,17.36,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250318,090606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-40,5,-0.78,18145720,3573,6.21,5100,5100,5070,6640,3580,5110,5078.57,1.04,0,528,5276,5192,5146,5062,5016,5170,5040,171,1530,500,3780,10,1,34147728,1731,12.13,0.80,12,0.01,418.00,6369.00,6400,20240314,-20.78,4320,20241209,17.36,5360,-5.41,20250304,4600,10.22,20250102,6150,-17.56,20240318,4320,17.36,20241209,1.46,N,063570,500,170 억,,356619,N,N,0,N,00,N
20250317,160602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-80,5,-1.54,295513340,57423,169.37,5160,5230,5100,6740,3640,5190,5146.25,1.03,0,4053,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1745,12.22,0.80,12,0.17,418.00,6369.00,6400,20240314,-20.16,4320,20241209,18.29,5360,-4.66,20250304,4600,11.09,20250102,6150,-16.91,20240318,4320,18.29,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250317,150601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-80,5,-1.54,277838700,53962,159.17,5160,5230,5100,6740,3640,5190,5148.78,1.03,0,4799,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1745,12.22,0.80,12,0.16,418.00,6369.00,6400,20240314,-20.16,4320,20241209,18.29,5360,-4.66,20250304,4600,11.09,20250102,6150,-16.91,20240318,4320,18.29,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250317,140603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-40,5,-0.77,190702830,36929,108.93,5160,5230,5120,6740,3640,5190,5164.04,1.03,0,4775,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1759,12.32,0.81,12,0.11,418.00,6369.00,6400,20240314,-19.53,4320,20241209,19.21,5360,-3.92,20250304,4600,11.96,20250102,6150,-16.26,20240318,4320,19.21,20241209,1.44,N,063570,500,170 억,,352461,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 20250318 160603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 180 2 3.52 589866085 113392 196.98 5100 5300 5020 6640 3580 5110 5201.97 1.04 0 6458 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1806 12.66 0.83 12 0.33 418.00 6369.00 6400 20240314 -17.34 4320 20241209 22.45 5360 -1.31 20250304 4600 15.00 20250102 6150 -13.98 20240318 4320 22.45 20241209 1.46 N 063570 500 170 억 356619 N N 75 N 00 N
3 20250318 150605 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 180 2 3.52 553297945 106467 184.95 5100 5300 5020 6640 3580 5110 5196.90 1.04 0 6660 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1806 12.66 0.83 12 0.31 418.00 6369.00 6400 20240314 -17.34 4320 20241209 22.45 5360 -1.31 20250304 4600 15.00 20250102 6150 -13.98 20240318 4320 22.45 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
4 20250318 140604 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 180 2 3.52 476883210 92008 159.83 5100 5300 5020 6640 3580 5110 5183.06 1.04 0 7767 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1806 12.66 0.83 12 0.27 418.00 6369.00 6400 20240314 -17.34 4320 20241209 22.45 5360 -1.31 20250304 4600 15.00 20250102 6150 -13.98 20240318 4320 22.45 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
5 20250318 130603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5280 170 2 3.33 390646170 75668 131.45 5100 5280 5020 6640 3580 5110 5162.63 1.04 0 10896 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1803 12.63 0.83 12 0.22 418.00 6369.00 6400 20240314 -17.50 4320 20241209 22.22 5360 -1.49 20250304 4600 14.78 20250102 6150 -14.15 20240318 4320 22.22 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
6 20250318 120603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5260 150 2 2.94 316990420 61676 107.14 5100 5270 5020 6640 3580 5110 5139.61 1.04 0 14601 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1796 12.58 0.83 12 0.18 418.00 6369.00 6400 20240314 -17.81 4320 20241209 21.76 5360 -1.87 20250304 4600 14.35 20250102 6150 -14.47 20240318 4320 21.76 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
7 20250318 110602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 80 2 1.57 220688935 43245 75.12 5100 5200 5020 6640 3580 5110 5103.22 1.04 0 8999 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1772 12.42 0.81 12 0.13 418.00 6369.00 6400 20240314 -18.91 4320 20241209 20.14 5360 -3.17 20250304 4600 12.83 20250102 6150 -15.61 20240318 4320 20.14 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
8 20250318 100604 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 -40 5 -0.78 117317420 23143 40.20 5100 5110 5020 6640 3580 5110 5069.24 1.04 0 1699 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1731 12.13 0.80 12 0.07 418.00 6369.00 6400 20240314 -20.78 4320 20241209 17.36 5360 -5.41 20250304 4600 10.22 20250102 6150 -17.56 20240318 4320 17.36 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
9 20250318 090606 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 -40 5 -0.78 18145720 3573 6.21 5100 5100 5070 6640 3580 5110 5078.57 1.04 0 528 5276 5192 5146 5062 5016 5170 5040 171 1530 500 3780 10 1 34147728 1731 12.13 0.80 12 0.01 418.00 6369.00 6400 20240314 -20.78 4320 20241209 17.36 5360 -5.41 20250304 4600 10.22 20250102 6150 -17.56 20240318 4320 17.36 20241209 1.46 N 063570 500 170 억 356619 N N 0 N 00 N
10 20250317 160602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5110 -80 5 -1.54 295513340 57423 169.37 5160 5230 5100 6740 3640 5190 5146.25 1.03 0 4053 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1745 12.22 0.80 12 0.17 418.00 6369.00 6400 20240314 -20.16 4320 20241209 18.29 5360 -4.66 20250304 4600 11.09 20250102 6150 -16.91 20240318 4320 18.29 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
11 20250317 150601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5110 -80 5 -1.54 277838700 53962 159.17 5160 5230 5100 6740 3640 5190 5148.78 1.03 0 4799 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1745 12.22 0.80 12 0.16 418.00 6369.00 6400 20240314 -20.16 4320 20241209 18.29 5360 -4.66 20250304 4600 11.09 20250102 6150 -16.91 20240318 4320 18.29 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
12 20250317 140603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5150 -40 5 -0.77 190702830 36929 108.93 5160 5230 5120 6740 3640 5190 5164.04 1.03 0 4775 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1759 12.32 0.81 12 0.11 418.00 6369.00 6400 20240314 -19.53 4320 20241209 19.21 5360 -3.92 20250304 4600 11.96 20250102 6150 -16.26 20240318 4320 19.21 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N