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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22950,-750,5,-3.16,938945600,40752,257.29,23950,23950,22700,30800,16600,23700,23040.69,5.00,0,-11599,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1514,-16.20,0.52,12,0.62,-1417.00,43842.00,46200,20241205,-50.32,20050,20240911,14.46,37950,-39.53,20250107,22700,1.10,20250321,46200,-50.32,20241205,20050,14.46,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,150606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23200,-500,5,-2.11,881586100,38259,241.55,23950,23950,22700,30800,16600,23700,23042.58,5.00,0,-11842,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1530,-16.37,0.53,12,0.58,-1417.00,43842.00,46200,20241205,-49.78,20050,20240911,15.71,37950,-38.87,20250107,22700,2.20,20250321,46200,-49.78,20241205,20050,15.71,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,140607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23300,-400,5,-1.69,790586775,34325,216.71,23950,23950,22700,30800,16600,23700,23032.39,5.00,0,-10718,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1537,-16.44,0.53,12,0.52,-1417.00,43842.00,46200,20241205,-49.57,20050,20240911,16.21,37950,-38.60,20250107,22700,2.64,20250321,46200,-49.57,20241205,20050,16.21,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,130606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23150,-550,5,-2.32,731704425,31788,200.69,23950,23950,22700,30800,16600,23700,23018.26,5.00,0,-10481,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1527,-16.34,0.53,12,0.48,-1417.00,43842.00,46200,20241205,-49.89,20050,20240911,15.46,37950,-39.00,20250107,22700,1.98,20250321,46200,-49.89,20241205,20050,15.46,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,120607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23150,-550,5,-2.32,677405150,29452,185.95,23950,23950,22700,30800,16600,23700,23000.31,5.00,0,-10640,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1527,-16.34,0.53,12,0.45,-1417.00,43842.00,46200,20241205,-49.89,20050,20240911,15.46,37950,-39.00,20250107,22700,1.98,20250321,46200,-49.89,20241205,20050,15.46,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,110607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23200,-500,5,-2.11,632120750,27496,173.60,23950,23950,22700,30800,16600,23700,22989.55,5.00,0,-10684,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1530,-16.37,0.53,12,0.42,-1417.00,43842.00,46200,20241205,-49.78,20050,20240911,15.71,37950,-38.87,20250107,22700,2.20,20250321,46200,-49.78,20241205,20050,15.71,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,100607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22850,-850,5,-3.59,489299650,21288,134.40,23950,23950,22700,30800,16600,23700,22984.76,5.00,0,-11108,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1507,-16.13,0.52,12,0.32,-1417.00,43842.00,46200,20241205,-50.54,20050,20240911,13.97,37950,-39.79,20250107,22700,0.66,20250321,46200,-50.54,20241205,20050,13.97,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250321,090610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23250,-450,5,-1.90,56696700,2430,15.34,23950,23950,23200,30800,16600,23700,23331.98,5.00,0,-340,25033,24366,23933,23266,22833,24150,23050,33,7100,500,17060,50,1,6595192,1533,-16.41,0.53,12,0.04,-1417.00,43842.00,46200,20241205,-49.68,20050,20240911,15.96,37950,-38.74,20250107,22700,2.42,20250311,46200,-49.68,20241205,20050,15.96,20240911,2.55,N,063080,500,32 억,,329780,N,N,0,N,00,N
20250320,160900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23700,-500,5,-2.07,377744675,15771,132.54,24200,24600,23500,31450,16950,24200,23951.96,5.06,0,-3906,24600,24400,24100,23900,23600,24250,23750,33,7250,500,17420,50,1,6595192,1563,-16.73,0.54,12,0.24,-1417.00,43842.00,46200,20241205,-48.70,20050,20240911,18.20,37950,-37.55,20250107,22700,4.41,20250311,46200,-48.70,20241205,20050,18.20,20240911,2.55,N,063080,500,32 억,,333550,N,N,0,N,00,N
20250320,150606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23650,-550,5,-2.27,348876875,14550,122.28,24200,24600,23500,31450,16950,24200,23977.79,5.06,0,-3346,24600,24400,24100,23900,23600,24250,23750,33,7250,500,17420,50,1,6595192,1560,-16.69,0.54,12,0.22,-1417.00,43842.00,46200,20241205,-48.81,20050,20240911,17.96,37950,-37.68,20250107,22700,4.19,20250311,46200,-48.81,20241205,20050,17.96,20240911,2.55,N,063080,500,32 억,,333550,N,N,0,N,00,N
20250320,140608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,-300,5,-1.24,263318625,10942,91.96,24200,24600,23850,31450,16950,24200,24064.94,5.06,0,-1723,24600,24400,24100,23900,23600,24250,23750,33,7250,500,17420,50,1,6595192,1576,-16.87,0.55,12,0.17,-1417.00,43842.00,46200,20241205,-48.27,20050,20240911,19.20,37950,-37.02,20250107,22700,5.29,20250311,46200,-48.27,20241205,20050,19.20,20240911,2.55,N,063080,500,32 억,,333550,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 20250321 160622 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22950 -750 5 -3.16 938945600 40752 257.29 23950 23950 22700 30800 16600 23700 23040.69 5.00 0 -11599 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1514 -16.20 0.52 12 0.62 -1417.00 43842.00 46200 20241205 -50.32 20050 20240911 14.46 37950 -39.53 20250107 22700 1.10 20250321 46200 -50.32 20241205 20050 14.46 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
3 20250321 150606 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23200 -500 5 -2.11 881586100 38259 241.55 23950 23950 22700 30800 16600 23700 23042.58 5.00 0 -11842 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1530 -16.37 0.53 12 0.58 -1417.00 43842.00 46200 20241205 -49.78 20050 20240911 15.71 37950 -38.87 20250107 22700 2.20 20250321 46200 -49.78 20241205 20050 15.71 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
4 20250321 140607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23300 -400 5 -1.69 790586775 34325 216.71 23950 23950 22700 30800 16600 23700 23032.39 5.00 0 -10718 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1537 -16.44 0.53 12 0.52 -1417.00 43842.00 46200 20241205 -49.57 20050 20240911 16.21 37950 -38.60 20250107 22700 2.64 20250321 46200 -49.57 20241205 20050 16.21 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
5 20250321 130606 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23150 -550 5 -2.32 731704425 31788 200.69 23950 23950 22700 30800 16600 23700 23018.26 5.00 0 -10481 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1527 -16.34 0.53 12 0.48 -1417.00 43842.00 46200 20241205 -49.89 20050 20240911 15.46 37950 -39.00 20250107 22700 1.98 20250321 46200 -49.89 20241205 20050 15.46 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
6 20250321 120607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23150 -550 5 -2.32 677405150 29452 185.95 23950 23950 22700 30800 16600 23700 23000.31 5.00 0 -10640 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1527 -16.34 0.53 12 0.45 -1417.00 43842.00 46200 20241205 -49.89 20050 20240911 15.46 37950 -39.00 20250107 22700 1.98 20250321 46200 -49.89 20241205 20050 15.46 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
7 20250321 110607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23200 -500 5 -2.11 632120750 27496 173.60 23950 23950 22700 30800 16600 23700 22989.55 5.00 0 -10684 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1530 -16.37 0.53 12 0.42 -1417.00 43842.00 46200 20241205 -49.78 20050 20240911 15.71 37950 -38.87 20250107 22700 2.20 20250321 46200 -49.78 20241205 20050 15.71 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
8 20250321 100607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22850 -850 5 -3.59 489299650 21288 134.40 23950 23950 22700 30800 16600 23700 22984.76 5.00 0 -11108 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1507 -16.13 0.52 12 0.32 -1417.00 43842.00 46200 20241205 -50.54 20050 20240911 13.97 37950 -39.79 20250107 22700 0.66 20250321 46200 -50.54 20241205 20050 13.97 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
9 20250321 090610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23250 -450 5 -1.90 56696700 2430 15.34 23950 23950 23200 30800 16600 23700 23331.98 5.00 0 -340 25033 24366 23933 23266 22833 24150 23050 33 7100 500 17060 50 1 6595192 1533 -16.41 0.53 12 0.04 -1417.00 43842.00 46200 20241205 -49.68 20050 20240911 15.96 37950 -38.74 20250107 22700 2.42 20250311 46200 -49.68 20241205 20050 15.96 20240911 2.55 N 063080 500 32 억 329780 N N 0 N 00 N
10 20250320 160900 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23700 -500 5 -2.07 377744675 15771 132.54 24200 24600 23500 31450 16950 24200 23951.96 5.06 0 -3906 24600 24400 24100 23900 23600 24250 23750 33 7250 500 17420 50 1 6595192 1563 -16.73 0.54 12 0.24 -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 2.55 N 063080 500 32 억 333550 N N 0 N 00 N
11 20250320 150606 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23650 -550 5 -2.27 348876875 14550 122.28 24200 24600 23500 31450 16950 24200 23977.79 5.06 0 -3346 24600 24400 24100 23900 23600 24250 23750 33 7250 500 17420 50 1 6595192 1560 -16.69 0.54 12 0.22 -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 2.55 N 063080 500 32 억 333550 N N 0 N 00 N
12 20250320 140608 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23900 -300 5 -1.24 263318625 10942 91.96 24200 24600 23850 31450 16950 24200 24064.94 5.06 0 -1723 24600 24400 24100 23900 23600 24250 23750 33 7250 500 17420 50 1 6595192 1576 -16.87 0.55 12 0.17 -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 2.55 N 063080 500 32 억 333550 N N 0 N 00 N