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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,100,2,0.42,271902100,11387,46.65,23850,24200,23550,30850,16650,23750,23878.63,5.00,0,618,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1573,-16.83,0.54,12,0.17,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250317,120559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,150,2,0.63,254628650,10661,43.67,23850,24200,23550,30850,16650,23750,23884.50,5.00,0,1201,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1576,-16.87,0.55,12,0.16,-1417.00,43842.00,46200,20241205,-48.27,20050,20240911,19.20,37950,-37.02,20250107,22700,5.29,20250311,46200,-48.27,20241205,20050,19.20,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250317,110602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,150,2,0.63,223660800,9358,38.34,23850,24200,23550,30850,16650,23750,23900.98,5.00,0,1691,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1576,-16.87,0.55,12,0.14,-1417.00,43842.00,46200,20241205,-48.27,20050,20240911,19.20,37950,-37.02,20250107,22700,5.29,20250311,46200,-48.27,20241205,20050,19.20,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250317,100601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,350,2,1.47,113396150,4750,19.46,23850,24150,23550,30850,16650,23750,23873.65,5.00,0,-202,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1589,-17.01,0.55,12,0.07,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250317,090601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23700,-50,5,-0.21,31780950,1341,5.49,23850,23950,23550,30850,16650,23750,23698.28,5.00,0,-993,24316,24032,23716,23432,23116,24175,23575,33,7100,500,17100,50,1,6595192,1563,-16.73,0.54,12,0.02,-1417.00,43842.00,46200,20241205,-48.70,20050,20240911,18.20,37950,-37.55,20250107,22700,4.41,20250311,46200,-48.70,20241205,20050,18.20,20240911,2.59,N,063080,500,32 억,,329928,N,N,58,N,00,N
20250314,160559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,300,2,1.28,572494750,24110,116.16,23500,24000,23400,30450,16450,23450,23745.12,4.85,0,9915,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1566,-16.76,0.54,12,0.37,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.57,N,063080,500,32 억,,319887,N,N,58,N,00,N
20250314,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,400,2,1.71,556846950,23453,113.00,23500,24000,23400,30450,16450,23450,23743.10,4.85,0,9761,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1573,-16.83,0.54,12,0.36,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.57,N,063080,500,32 억,,319887,N,N,0,N,00,N
20250314,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,350,2,1.49,350269400,14785,71.24,23500,23900,23400,30450,16450,23450,23690.86,4.85,0,4344,24583,24016,23733,23166,22883,23875,23025,33,7000,500,16880,50,1,6595192,1570,-16.80,0.54,12,0.22,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.57,N,063080,500,32 억,,319887,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 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
3 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
4 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
5 20250317 130600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23850 100 2 0.42 271902100 11387 46.65 23850 24200 23550 30850 16650 23750 23878.63 5.00 0 618 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1573 -16.83 0.54 12 0.17 -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 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
6 20250317 120559 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23900 150 2 0.63 254628650 10661 43.67 23850 24200 23550 30850 16650 23750 23884.50 5.00 0 1201 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1576 -16.87 0.55 12 0.16 -1417.00 43842.00 46200 20241205 -48.27 20050 20240911 19.20 37950 -37.02 20250107 22700 5.29 20250311 46200 -48.27 20241205 20050 19.20 20240911 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
7 20250317 110602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23900 150 2 0.63 223660800 9358 38.34 23850 24200 23550 30850 16650 23750 23900.98 5.00 0 1691 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1576 -16.87 0.55 12 0.14 -1417.00 43842.00 46200 20241205 -48.27 20050 20240911 19.20 37950 -37.02 20250107 22700 5.29 20250311 46200 -48.27 20241205 20050 19.20 20240911 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
8 20250317 100601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24100 350 2 1.47 113396150 4750 19.46 23850 24150 23550 30850 16650 23750 23873.65 5.00 0 -202 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1589 -17.01 0.55 12 0.07 -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 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
9 20250317 090601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23700 -50 5 -0.21 31780950 1341 5.49 23850 23950 23550 30850 16650 23750 23698.28 5.00 0 -993 24316 24032 23716 23432 23116 24175 23575 33 7100 500 17100 50 1 6595192 1563 -16.73 0.54 12 0.02 -1417.00 43842.00 46200 20241205 -48.70 20050 20240911 18.20 37950 -37.55 20250107 22700 4.41 20250311 46200 -48.70 20241205 20050 18.20 20240911 2.59 N 063080 500 32 억 329928 N N 58 N 00 N
10 20250314 160559 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 300 2 1.28 572494750 24110 116.16 23500 24000 23400 30450 16450 23450 23745.12 4.85 0 9915 24583 24016 23733 23166 22883 23875 23025 33 7000 500 16880 50 1 6595192 1566 -16.76 0.54 12 0.37 -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 2.57 N 063080 500 32 억 319887 N N 58 N 00 N
11 20250314 150603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23850 400 2 1.71 556846950 23453 113.00 23500 24000 23400 30450 16450 23450 23743.10 4.85 0 9761 24583 24016 23733 23166 22883 23875 23025 33 7000 500 16880 50 1 6595192 1573 -16.83 0.54 12 0.36 -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 2.57 N 063080 500 32 억 319887 N N 0 N 00 N
12 20250314 140558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 350 2 1.49 350269400 14785 71.24 23500 23900 23400 30450 16450 23450 23690.86 4.85 0 4344 24583 24016 23733 23166 22883 23875 23025 33 7000 500 16880 50 1 6595192 1570 -16.80 0.54 12 0.22 -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 2.57 N 063080 500 32 억 319887 N N 0 N 00 N