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
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
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
20250317,130601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-20,5,-0.39,154064970,29805,87.91,5160,5230,5150,6740,3640,5190,5169.10,1.03,0,5143,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1765,12.37,0.81,12,0.09,418.00,6369.00,6400,20240314,-19.22,4320,20241209,19.68,5360,-3.54,20250304,4600,12.39,20250102,6150,-15.93,20240318,4320,19.68,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250317,120601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-20,5,-0.39,128208480,24791,73.12,5160,5230,5150,6740,3640,5190,5171.57,1.03,0,5950,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1765,12.37,0.81,12,0.07,418.00,6369.00,6400,20240314,-19.22,4320,20241209,19.68,5360,-3.54,20250304,4600,12.39,20250102,6150,-15.93,20240318,4320,19.68,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250317,110603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-40,5,-0.77,120631555,23323,68.79,5160,5230,5150,6740,3640,5190,5172.21,1.03,0,6092,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1759,12.32,0.81,12,0.07,418.00,6369.00,6400,20240314,-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
20250317,100602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,-10,5,-0.19,54474405,10503,30.98,5160,5230,5160,6740,3640,5190,5186.56,1.03,0,3342,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1769,12.39,0.81,12,0.03,418.00,6369.00,6400,20240314,-19.06,4320,20241209,19.91,5360,-3.36,20250304,4600,12.61,20250102,6150,-15.77,20240318,4320,19.91,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250317,090602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5160,-30,5,-0.58,7832940,1518,4.48,5160,5190,5160,6740,3640,5190,5160.04,1.03,0,120,5263,5226,5183,5146,5103,5205,5125,171,1550,500,3840,10,1,34147728,1762,12.34,0.81,12,0.00,418.00,6369.00,6400,20240314,-19.38,4320,20241209,19.44,5360,-3.73,20250304,4600,12.17,20250102,6150,-16.10,20240318,4320,19.44,20241209,1.44,N,063570,500,170 억,,352461,N,N,0,N,00,N
20250314,160600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-10,5,-0.19,175694040,33883,130.19,5200,5220,5140,6760,3640,5200,5185.31,1.04,0,-1142,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1772,12.42,0.81,12,0.10,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6400,-18.91,20240314,4320,20.14,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N
20250314,150604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-30,5,-0.58,173695480,33498,128.71,5200,5220,5140,6760,3640,5200,5185.25,1.04,0,-993,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1765,12.37,0.81,12,0.10,418.00,6369.00,6400,20240314,-19.22,4320,20241209,19.68,5360,-3.54,20250304,4600,12.39,20250102,6400,-19.22,20240314,4320,19.68,20241209,1.43,N,063570,500,170 억,,353603,N,N,0,N,00,N
20250314,140600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-10,5,-0.19,133808610,25806,99.15,5200,5220,5140,6760,3640,5200,5185.17,1.04,0,-645,5293,5246,5203,5156,5113,5225,5135,171,1560,500,3840,10,1,34147728,1772,12.42,0.81,12,0.08,418.00,6369.00,6400,20240314,-18.91,4320,20241209,20.14,5360,-3.17,20250304,4600,12.83,20250102,6400,-18.91,20240314,4320,20.14,20241209,1.43,N,063570,500,170 억,,353603,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 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
3 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
4 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
5 20250317 130601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 -20 5 -0.39 154064970 29805 87.91 5160 5230 5150 6740 3640 5190 5169.10 1.03 0 5143 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1765 12.37 0.81 12 0.09 418.00 6369.00 6400 20240314 -19.22 4320 20241209 19.68 5360 -3.54 20250304 4600 12.39 20250102 6150 -15.93 20240318 4320 19.68 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
6 20250317 120601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 -20 5 -0.39 128208480 24791 73.12 5160 5230 5150 6740 3640 5190 5171.57 1.03 0 5950 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1765 12.37 0.81 12 0.07 418.00 6369.00 6400 20240314 -19.22 4320 20241209 19.68 5360 -3.54 20250304 4600 12.39 20250102 6150 -15.93 20240318 4320 19.68 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
7 20250317 110603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5150 -40 5 -0.77 120631555 23323 68.79 5160 5230 5150 6740 3640 5190 5172.21 1.03 0 6092 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1759 12.32 0.81 12 0.07 418.00 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
8 20250317 100602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5180 -10 5 -0.19 54474405 10503 30.98 5160 5230 5160 6740 3640 5190 5186.56 1.03 0 3342 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1769 12.39 0.81 12 0.03 418.00 6369.00 6400 20240314 -19.06 4320 20241209 19.91 5360 -3.36 20250304 4600 12.61 20250102 6150 -15.77 20240318 4320 19.91 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
9 20250317 090602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5160 -30 5 -0.58 7832940 1518 4.48 5160 5190 5160 6740 3640 5190 5160.04 1.03 0 120 5263 5226 5183 5146 5103 5205 5125 171 1550 500 3840 10 1 34147728 1762 12.34 0.81 12 0.00 418.00 6369.00 6400 20240314 -19.38 4320 20241209 19.44 5360 -3.73 20250304 4600 12.17 20250102 6150 -16.10 20240318 4320 19.44 20241209 1.44 N 063570 500 170 억 352461 N N 0 N 00 N
10 20250314 160600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -10 5 -0.19 175694040 33883 130.19 5200 5220 5140 6760 3640 5200 5185.31 1.04 0 -1142 5293 5246 5203 5156 5113 5225 5135 171 1560 500 3840 10 1 34147728 1772 12.42 0.81 12 0.10 418.00 6369.00 6400 20240314 -18.91 4320 20241209 20.14 5360 -3.17 20250304 4600 12.83 20250102 6400 -18.91 20240314 4320 20.14 20241209 1.43 N 063570 500 170 억 353603 N N 0 N 00 N
11 20250314 150604 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 -30 5 -0.58 173695480 33498 128.71 5200 5220 5140 6760 3640 5200 5185.25 1.04 0 -993 5293 5246 5203 5156 5113 5225 5135 171 1560 500 3840 10 1 34147728 1765 12.37 0.81 12 0.10 418.00 6369.00 6400 20240314 -19.22 4320 20241209 19.68 5360 -3.54 20250304 4600 12.39 20250102 6400 -19.22 20240314 4320 19.68 20241209 1.43 N 063570 500 170 억 353603 N N 0 N 00 N
12 20250314 140600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -10 5 -0.19 133808610 25806 99.15 5200 5220 5140 6760 3640 5200 5185.17 1.04 0 -645 5293 5246 5203 5156 5113 5225 5135 171 1560 500 3840 10 1 34147728 1772 12.42 0.81 12 0.08 418.00 6369.00 6400 20240314 -18.91 4320 20241209 20.14 5360 -3.17 20250304 4600 12.83 20250102 6400 -18.91 20240314 4320 20.14 20241209 1.43 N 063570 500 170 억 353603 N N 0 N 00 N