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
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
20250306,160544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-20,5,-0.38,236327040,45433,101.05,5270,5270,5150,6790,3670,5230,5201.66,1.03,0,12675,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1779,12.46,0.82,12,0.13,418.00,6369.00,6540,20240222,-20.34,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,150543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,219022300,42105,93.64,5270,5270,5150,6790,3670,5230,5201.81,1.03,0,15295,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.12,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,140542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,-10,5,-0.19,209790670,40339,89.72,5270,5270,5150,6790,3670,5230,5200.69,1.03,0,14000,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1783,12.49,0.82,12,0.12,418.00,6369.00,6540,20240222,-20.18,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6400,-18.44,20240314,4320,20.83,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,130544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,192303230,36986,82.26,5270,5270,5150,6790,3670,5230,5199.35,1.03,0,12797,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.11,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,120543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,179784510,34592,76.93,5270,5270,5150,6790,3670,5230,5197.29,1.03,0,11204,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,110541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,146368440,28189,62.69,5270,5270,5150,6790,3670,5230,5192.40,1.03,0,7912,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.08,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,100543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,137451220,26481,58.90,5270,5270,5150,6790,3670,5230,5190.56,1.03,0,7657,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.08,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250306,090546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5250,20,2,0.38,495280,94,0.21,5270,5270,5230,6790,3670,5230,5268.94,1.03,0,-1,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1793,12.56,0.82,12,0.00,418.00,6369.00,6540,20240222,-19.72,4320,20241209,21.53,5360,-2.05,20250304,4600,14.13,20250102,6400,-17.97,20240314,4320,21.53,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N
20250305,160538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,-80,5,-1.51,235924715,44776,33.92,5300,5350,5200,6900,3720,5310,5269.01,1.04,0,-997,5483,5396,5273,5186,5063,5440,5230,171,1590,500,3920,10,1,34147728,1786,12.51,0.82,12,0.13,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.45,N,063570,500,170 억,,355026,N,N,9,N,00,N
20250305,150540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5240,-70,5,-1.32,216002685,40975,31.04,5300,5350,5200,6900,3720,5310,5271.57,1.04,0,108,5483,5396,5273,5186,5063,5440,5230,171,1590,500,3920,10,1,34147728,1789,12.54,0.82,12,0.12,418.00,6369.00,6540,20240222,-19.88,4320,20241209,21.30,5360,-2.24,20250304,4600,13.91,20250102,6400,-18.12,20240314,4320,21.30,20241209,1.45,N,063570,500,170 억,,355026,N,N,0,N,00,N
20250305,140538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-110,5,-2.07,206851360,39222,29.71,5300,5350,5200,6900,3720,5310,5273.86,1.04,0,194,5483,5396,5273,5186,5063,5440,5230,171,1590,500,3920,10,1,34147728,1776,12.44,0.82,12,0.11,418.00,6369.00,6540,20240222,-20.49,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.45,N,063570,500,170 억,,355026,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 160544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 -20 5 -0.38 236327040 45433 101.05 5270 5270 5150 6790 3670 5230 5201.66 1.03 0 12675 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1779 12.46 0.82 12 0.13 418.00 6369.00 6540 20240222 -20.34 4320 20241209 20.60 5360 -2.80 20250304 4600 13.26 20250102 6400 -18.59 20240314 4320 20.60 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
3 20250306 150543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 0 3 0.00 219022300 42105 93.64 5270 5270 5150 6790 3670 5230 5201.81 1.03 0 15295 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1786 12.51 0.82 12 0.12 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
4 20250306 140542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5220 -10 5 -0.19 209790670 40339 89.72 5270 5270 5150 6790 3670 5230 5200.69 1.03 0 14000 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1783 12.49 0.82 12 0.12 418.00 6369.00 6540 20240222 -20.18 4320 20241209 20.83 5360 -2.61 20250304 4600 13.48 20250102 6400 -18.44 20240314 4320 20.83 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
5 20250306 130544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 0 3 0.00 192303230 36986 82.26 5270 5270 5150 6790 3670 5230 5199.35 1.03 0 12797 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1786 12.51 0.82 12 0.11 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
6 20250306 120543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 0 3 0.00 179784510 34592 76.93 5270 5270 5150 6790 3670 5230 5197.29 1.03 0 11204 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1786 12.51 0.82 12 0.10 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
7 20250306 110541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 0 3 0.00 146368440 28189 62.69 5270 5270 5150 6790 3670 5230 5192.40 1.03 0 7912 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1786 12.51 0.82 12 0.08 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
8 20250306 100543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 0 3 0.00 137451220 26481 58.90 5270 5270 5150 6790 3670 5230 5190.56 1.03 0 7657 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1786 12.51 0.82 12 0.08 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
9 20250306 090546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5250 20 2 0.38 495280 94 0.21 5270 5270 5230 6790 3670 5230 5268.94 1.03 0 -1 5410 5320 5260 5170 5110 5290 5140 171 1560 500 3870 10 1 34147728 1793 12.56 0.82 12 0.00 418.00 6369.00 6540 20240222 -19.72 4320 20241209 21.53 5360 -2.05 20250304 4600 14.13 20250102 6400 -17.97 20240314 4320 21.53 20241209 1.44 N 063570 500 170 억 353309 N N 9 N 00 N
10 20250305 160538 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 -80 5 -1.51 235924715 44776 33.92 5300 5350 5200 6900 3720 5310 5269.01 1.04 0 -997 5483 5396 5273 5186 5063 5440 5230 171 1590 500 3920 10 1 34147728 1786 12.51 0.82 12 0.13 418.00 6369.00 6540 20240222 -20.03 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.45 N 063570 500 170 억 355026 N N 9 N 00 N
11 20250305 150540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5240 -70 5 -1.32 216002685 40975 31.04 5300 5350 5200 6900 3720 5310 5271.57 1.04 0 108 5483 5396 5273 5186 5063 5440 5230 171 1590 500 3920 10 1 34147728 1789 12.54 0.82 12 0.12 418.00 6369.00 6540 20240222 -19.88 4320 20241209 21.30 5360 -2.24 20250304 4600 13.91 20250102 6400 -18.12 20240314 4320 21.30 20241209 1.45 N 063570 500 170 억 355026 N N 0 N 00 N
12 20250305 140538 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5200 -110 5 -2.07 206851360 39222 29.71 5300 5350 5200 6900 3720 5310 5273.86 1.04 0 194 5483 5396 5273 5186 5063 5440 5230 171 1590 500 3920 10 1 34147728 1776 12.44 0.82 12 0.11 418.00 6369.00 6540 20240222 -20.49 4320 20241209 20.37 5360 -2.99 20250304 4600 13.04 20250102 6400 -18.75 20240314 4320 20.37 20241209 1.45 N 063570 500 170 억 355026 N N 0 N 00 N