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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23450,-350,5,-1.47,490718700,20704,100.25,23700,24300,23450,30900,16700,23800,23701.71,4.80,0,-806,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1547,-16.55,0.53,12,0.31,-1417.00,43842.00,46200,20241205,-49.24,20050,20240911,16.96,37950,-38.21,20250107,22700,3.30,20250311,46200,-49.24,20241205,20050,16.96,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,150556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23600,-200,5,-0.84,443965650,18717,90.63,23700,24300,23450,30900,16700,23800,23719.92,4.80,0,-57,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1556,-16.65,0.54,12,0.28,-1417.00,43842.00,46200,20241205,-48.92,20050,20240911,17.71,37950,-37.81,20250107,22700,3.96,20250311,46200,-48.92,20241205,20050,17.71,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,140556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23650,-150,5,-0.63,422417250,17805,86.21,23700,24300,23450,30900,16700,23800,23724.64,4.80,0,-146,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1560,-16.69,0.54,12,0.27,-1417.00,43842.00,46200,20241205,-48.81,20050,20240911,17.96,37950,-37.68,20250107,22700,4.19,20250311,46200,-48.81,20241205,20050,17.96,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,130556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,-50,5,-0.21,387086450,16309,78.97,23700,24300,23450,30900,16700,23800,23734.53,4.80,0,-1128,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1566,-16.76,0.54,12,0.25,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,120556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,-50,5,-0.21,358590400,15104,73.13,23700,24300,23450,30900,16700,23800,23741.42,4.80,0,-264,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1566,-16.76,0.54,12,0.23,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,110555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,-50,5,-0.21,324276375,13657,66.13,23700,24300,23450,30900,16700,23800,23744.33,4.80,0,-751,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1566,-16.76,0.54,12,0.21,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,100555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23700,-100,5,-0.42,201155150,8458,40.95,23700,24300,23450,30900,16700,23800,23782.83,4.80,0,-142,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1563,-16.73,0.54,12,0.13,-1417.00,43842.00,46200,20241205,-48.70,20050,20240911,18.20,37950,-37.55,20250107,22700,4.41,20250311,46200,-48.70,20241205,20050,18.20,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250313,090557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24100,300,2,1.26,14566500,609,2.95,23700,24150,23700,30900,16700,23800,23918.72,4.80,0,288,24300,24050,23650,23400,23000,24175,23525,33,7100,500,17130,50,1,6595192,1589,-17.01,0.55,12,0.01,-1417.00,43842.00,46200,20241205,-47.84,20050,20240911,20.20,37950,-36.50,20250107,22700,6.17,20250311,46200,-47.84,20241205,20050,20.20,20240911,2.61,N,063080,500,32 억,,316461,N,N,130,N,00,N
20250312,160553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,450,2,1.93,485967650,20557,40.52,23350,23900,23250,30350,16350,23350,23639.72,4.70,0,6353,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1570,-16.80,0.54,12,0.31,-1417.00,43842.00,46200,20241205,-48.48,20050,20240911,18.70,37950,-37.29,20250107,22700,4.85,20250311,46200,-48.48,20241205,20050,18.70,20240911,2.61,N,063080,500,32 억,,309778,N,N,130,N,00,N
20250312,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,500,2,2.14,454420450,19231,37.91,23350,23900,23250,30350,16350,23350,23629.58,4.70,0,6156,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1573,-16.83,0.54,12,0.29,-1417.00,43842.00,46200,20241205,-48.38,20050,20240911,18.95,37950,-37.15,20250107,22700,5.07,20250311,46200,-48.38,20241205,20050,18.95,20240911,2.61,N,063080,500,32 억,,309778,N,N,0,N,00,N
20250312,140552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,400,2,1.71,399591000,16924,33.36,23350,23850,23250,30350,16350,23350,23610.91,4.70,0,5325,24383,23866,23283,22766,22183,23575,22475,33,7000,500,16810,50,1,6595192,1566,-16.76,0.54,12,0.26,-1417.00,43842.00,46200,20241205,-48.59,20050,20240911,18.45,37950,-37.42,20250107,22700,4.63,20250311,46200,-48.59,20241205,20050,18.45,20240911,2.61,N,063080,500,32 억,,309778,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 20250313 160555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23450 -350 5 -1.47 490718700 20704 100.25 23700 24300 23450 30900 16700 23800 23701.71 4.80 0 -806 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1547 -16.55 0.53 12 0.31 -1417.00 43842.00 46200 20241205 -49.24 20050 20240911 16.96 37950 -38.21 20250107 22700 3.30 20250311 46200 -49.24 20241205 20050 16.96 20240911 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
3 20250313 150556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23600 -200 5 -0.84 443965650 18717 90.63 23700 24300 23450 30900 16700 23800 23719.92 4.80 0 -57 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1556 -16.65 0.54 12 0.28 -1417.00 43842.00 46200 20241205 -48.92 20050 20240911 17.71 37950 -37.81 20250107 22700 3.96 20250311 46200 -48.92 20241205 20050 17.71 20240911 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
4 20250313 140556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23650 -150 5 -0.63 422417250 17805 86.21 23700 24300 23450 30900 16700 23800 23724.64 4.80 0 -146 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1560 -16.69 0.54 12 0.27 -1417.00 43842.00 46200 20241205 -48.81 20050 20240911 17.96 37950 -37.68 20250107 22700 4.19 20250311 46200 -48.81 20241205 20050 17.96 20240911 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
5 20250313 130556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 -50 5 -0.21 387086450 16309 78.97 23700 24300 23450 30900 16700 23800 23734.53 4.80 0 -1128 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1566 -16.76 0.54 12 0.25 -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 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
6 20250313 120556 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 -50 5 -0.21 358590400 15104 73.13 23700 24300 23450 30900 16700 23800 23741.42 4.80 0 -264 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1566 -16.76 0.54 12 0.23 -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 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
7 20250313 110555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 -50 5 -0.21 324276375 13657 66.13 23700 24300 23450 30900 16700 23800 23744.33 4.80 0 -751 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1566 -16.76 0.54 12 0.21 -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 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
8 20250313 100555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23700 -100 5 -0.42 201155150 8458 40.95 23700 24300 23450 30900 16700 23800 23782.83 4.80 0 -142 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1563 -16.73 0.54 12 0.13 -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 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
9 20250313 090557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24100 300 2 1.26 14566500 609 2.95 23700 24150 23700 30900 16700 23800 23918.72 4.80 0 288 24300 24050 23650 23400 23000 24175 23525 33 7100 500 17130 50 1 6595192 1589 -17.01 0.55 12 0.01 -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 2.61 N 063080 500 32 억 316461 N N 130 N 00 N
10 20250312 160553 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23800 450 2 1.93 485967650 20557 40.52 23350 23900 23250 30350 16350 23350 23639.72 4.70 0 6353 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1570 -16.80 0.54 12 0.31 -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 2.61 N 063080 500 32 억 309778 N N 130 N 00 N
11 20250312 150554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23850 500 2 2.14 454420450 19231 37.91 23350 23900 23250 30350 16350 23350 23629.58 4.70 0 6156 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1573 -16.83 0.54 12 0.29 -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 2.61 N 063080 500 32 억 309778 N N 0 N 00 N
12 20250312 140552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23750 400 2 1.71 399591000 16924 33.36 23350 23850 23250 30350 16350 23350 23610.91 4.70 0 5325 24383 23866 23283 22766 22183 23575 22475 33 7000 500 16810 50 1 6595192 1566 -16.76 0.54 12 0.26 -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 2.61 N 063080 500 32 억 309778 N N 0 N 00 N