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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-200,5,-0.80,530810325,21270,161.19,25950,25950,24550,32600,17600,25100,24955.85,4.42,0,-3397,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1642,-17.57,0.57,12,0.32,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,11,N,00,N
20250306,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-200,5,-0.80,517567525,20738,157.15,25950,25950,24550,32600,17600,25100,24957.45,4.42,0,-3450,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1642,-17.57,0.57,12,0.31,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,140541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,0,3,0.00,484756925,19424,147.20,25950,25950,24550,32600,17600,25100,24956.60,4.42,0,-2966,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1655,-17.71,0.57,12,0.29,-1417.00,43842.00,46200,20241205,-45.67,20050,20240911,25.19,37950,-33.86,20250107,24100,4.15,20250304,46200,-45.67,20241205,20050,25.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,130543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24750,-350,5,-1.39,417635675,16734,126.81,25950,25950,24550,32600,17600,25100,24957.31,4.42,0,-2933,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1632,-17.47,0.56,12,0.25,-1417.00,43842.00,46200,20241205,-46.43,20050,20240911,23.44,37950,-34.78,20250107,24100,2.70,20250304,46200,-46.43,20241205,20050,23.44,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,120542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,-250,5,-1.00,300082175,11981,90.79,25950,25950,24700,32600,17600,25100,25046.50,4.42,0,-3332,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1639,-17.54,0.57,12,0.18,-1417.00,43842.00,46200,20241205,-46.21,20050,20240911,23.94,37950,-34.52,20250107,24100,3.11,20250304,46200,-46.21,20241205,20050,23.94,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,110540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24800,-300,5,-1.20,236453925,9420,71.39,25950,25950,24750,32600,17600,25100,25101.27,4.42,0,-4374,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1636,-17.50,0.57,12,0.14,-1417.00,43842.00,46200,20241205,-46.32,20050,20240911,23.69,37950,-34.65,20250107,24100,2.90,20250304,46200,-46.32,20241205,20050,23.69,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,100542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-200,5,-0.80,176801925,7017,53.18,25950,25950,24900,32600,17600,25100,25196.23,4.42,0,-3951,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1642,-17.57,0.57,12,0.11,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250306,090545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,0,3,0.00,82480500,3248,24.61,25950,25950,25100,32600,17600,25100,25394.24,4.42,0,-1674,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1655,-17.71,0.57,12,0.05,-1417.00,43842.00,46200,20241205,-45.67,20050,20240911,25.19,37950,-33.86,20250107,24100,4.15,20250304,46200,-45.67,20241205,20050,25.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N
20250305,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,650,2,2.66,327323500,13180,34.75,25100,25100,24550,31750,17150,24450,24835.30,4.36,0,4034,26616,25532,24816,23732,23016,25175,23375,33,7300,500,17600,50,1,6595192,1655,-17.71,0.57,12,0.20,-1417.00,43842.00,46200,20241205,-45.67,20050,20240911,25.19,37950,-33.86,20250107,24100,4.15,20250304,46200,-45.67,20241205,20050,25.19,20240911,2.70,N,063080,500,32 억,,287387,N,N,0,N,00,N
20250305,150539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,450,2,1.84,313331850,12621,33.28,25100,25100,24550,31750,17150,24450,24826.68,4.36,0,3851,26616,25532,24816,23732,23016,25175,23375,33,7300,500,17600,50,1,6595192,1642,-17.57,0.57,12,0.19,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.70,N,063080,500,32 억,,287387,N,N,0,N,00,N
20250305,140537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24750,300,2,1.23,183321725,7411,19.54,25100,25100,24550,31750,17150,24450,24737.02,4.36,0,803,26616,25532,24816,23732,23016,25175,23375,33,7300,500,17600,50,1,6595192,1632,-17.47,0.56,12,0.11,-1417.00,43842.00,46200,20241205,-46.43,20050,20240911,23.44,37950,-34.78,20250107,24100,2.70,20250304,46200,-46.43,20241205,20050,23.44,20240911,2.70,N,063080,500,32 억,,287387,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 20250306 160543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24900 -200 5 -0.80 530810325 21270 161.19 25950 25950 24550 32600 17600 25100 24955.85 4.42 0 -3397 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1642 -17.57 0.57 12 0.32 -1417.00 43842.00 46200 20241205 -46.10 20050 20240911 24.19 37950 -34.39 20250107 24100 3.32 20250304 46200 -46.10 20241205 20050 24.19 20240911 2.66 N 063080 500 32 억 291269 N N 11 N 00 N
3 20250306 150542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24900 -200 5 -0.80 517567525 20738 157.15 25950 25950 24550 32600 17600 25100 24957.45 4.42 0 -3450 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1642 -17.57 0.57 12 0.31 -1417.00 43842.00 46200 20241205 -46.10 20050 20240911 24.19 37950 -34.39 20250107 24100 3.32 20250304 46200 -46.10 20241205 20050 24.19 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
4 20250306 140541 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25100 0 3 0.00 484756925 19424 147.20 25950 25950 24550 32600 17600 25100 24956.60 4.42 0 -2966 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1655 -17.71 0.57 12 0.29 -1417.00 43842.00 46200 20241205 -45.67 20050 20240911 25.19 37950 -33.86 20250107 24100 4.15 20250304 46200 -45.67 20241205 20050 25.19 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
5 20250306 130543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24750 -350 5 -1.39 417635675 16734 126.81 25950 25950 24550 32600 17600 25100 24957.31 4.42 0 -2933 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1632 -17.47 0.56 12 0.25 -1417.00 43842.00 46200 20241205 -46.43 20050 20240911 23.44 37950 -34.78 20250107 24100 2.70 20250304 46200 -46.43 20241205 20050 23.44 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
6 20250306 120542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24850 -250 5 -1.00 300082175 11981 90.79 25950 25950 24700 32600 17600 25100 25046.50 4.42 0 -3332 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1639 -17.54 0.57 12 0.18 -1417.00 43842.00 46200 20241205 -46.21 20050 20240911 23.94 37950 -34.52 20250107 24100 3.11 20250304 46200 -46.21 20241205 20050 23.94 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
7 20250306 110540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24800 -300 5 -1.20 236453925 9420 71.39 25950 25950 24750 32600 17600 25100 25101.27 4.42 0 -4374 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1636 -17.50 0.57 12 0.14 -1417.00 43842.00 46200 20241205 -46.32 20050 20240911 23.69 37950 -34.65 20250107 24100 2.90 20250304 46200 -46.32 20241205 20050 23.69 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
8 20250306 100542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24900 -200 5 -0.80 176801925 7017 53.18 25950 25950 24900 32600 17600 25100 25196.23 4.42 0 -3951 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1642 -17.57 0.57 12 0.11 -1417.00 43842.00 46200 20241205 -46.10 20050 20240911 24.19 37950 -34.39 20250107 24100 3.32 20250304 46200 -46.10 20241205 20050 24.19 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
9 20250306 090545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25100 0 3 0.00 82480500 3248 24.61 25950 25950 25100 32600 17600 25100 25394.24 4.42 0 -1674 25466 25282 24916 24732 24366 25375 24825 33 7500 500 18070 50 1 6595192 1655 -17.71 0.57 12 0.05 -1417.00 43842.00 46200 20241205 -45.67 20050 20240911 25.19 37950 -33.86 20250107 24100 4.15 20250304 46200 -45.67 20241205 20050 25.19 20240911 2.66 N 063080 500 32 억 291269 N N 0 N 00 N
10 20250305 160537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25100 650 2 2.66 327323500 13180 34.75 25100 25100 24550 31750 17150 24450 24835.30 4.36 0 4034 26616 25532 24816 23732 23016 25175 23375 33 7300 500 17600 50 1 6595192 1655 -17.71 0.57 12 0.20 -1417.00 43842.00 46200 20241205 -45.67 20050 20240911 25.19 37950 -33.86 20250107 24100 4.15 20250304 46200 -45.67 20241205 20050 25.19 20240911 2.70 N 063080 500 32 억 287387 N N 0 N 00 N
11 20250305 150539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24900 450 2 1.84 313331850 12621 33.28 25100 25100 24550 31750 17150 24450 24826.68 4.36 0 3851 26616 25532 24816 23732 23016 25175 23375 33 7300 500 17600 50 1 6595192 1642 -17.57 0.57 12 0.19 -1417.00 43842.00 46200 20241205 -46.10 20050 20240911 24.19 37950 -34.39 20250107 24100 3.32 20250304 46200 -46.10 20241205 20050 24.19 20240911 2.70 N 063080 500 32 억 287387 N N 0 N 00 N
12 20250305 140537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24750 300 2 1.23 183321725 7411 19.54 25100 25100 24550 31750 17150 24450 24737.02 4.36 0 803 26616 25532 24816 23732 23016 25175 23375 33 7300 500 17600 50 1 6595192 1632 -17.47 0.56 12 0.11 -1417.00 43842.00 46200 20241205 -46.43 20050 20240911 23.44 37950 -34.78 20250107 24100 2.70 20250304 46200 -46.43 20241205 20050 23.44 20240911 2.70 N 063080 500 32 억 287387 N N 0 N 00 N