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
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
20250321,160623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,90,2,1.73,375333255,71326,83.52,5200,5340,5120,6760,3640,5200,5262.21,0.98,0,175,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1806,73.47,0.84,12,0.21,72.00,6310.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6110,-13.42,20240425,4320,22.45,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,150607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,90,2,1.73,358283355,68092,79.74,5200,5340,5120,6760,3640,5200,5261.75,0.98,0,805,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1806,73.47,0.84,12,0.20,72.00,6310.00,6400,20240314,-17.34,4320,20241209,22.45,5360,-1.31,20250304,4600,15.00,20250102,6110,-13.42,20240425,4320,22.45,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,140608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5310,110,2,2.12,310447115,59045,69.14,5200,5340,5120,6760,3640,5200,5257.81,0.98,0,3494,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1813,73.75,0.84,12,0.17,72.00,6310.00,6400,20240314,-17.03,4320,20241209,22.92,5360,-0.93,20250304,4600,15.43,20250102,6110,-13.09,20240425,4320,22.92,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,130608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5300,100,2,1.92,262069275,49933,58.47,5200,5340,5120,6760,3640,5200,5248.42,0.98,0,5316,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1810,73.61,0.84,12,0.15,72.00,6310.00,6400,20240314,-17.19,4320,20241209,22.69,5360,-1.12,20250304,4600,15.22,20250102,6110,-13.26,20240425,4320,22.69,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,120609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5300,100,2,1.92,184158380,35274,41.31,5200,5300,5120,6760,3640,5200,5220.80,0.98,0,7207,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1810,73.61,0.84,12,0.10,72.00,6310.00,6400,20240314,-17.19,4320,20241209,22.69,5360,-1.12,20250304,4600,15.22,20250102,6110,-13.26,20240425,4320,22.69,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,110608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5260,60,2,1.15,125747735,24197,28.33,5200,5260,5120,6760,3640,5200,5196.83,0.98,0,4005,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1796,73.06,0.83,12,0.07,72.00,6310.00,6400,20240314,-17.81,4320,20241209,21.76,5360,-1.87,20250304,4600,14.35,20250102,6110,-13.91,20240425,4320,21.76,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,100609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,10,2,0.19,71978760,13936,16.32,5200,5210,5120,6760,3640,5200,5164.95,0.98,0,1116,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1779,72.36,0.83,12,0.04,72.00,6310.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250321,090611,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5160,-40,5,-0.77,6570670,1271,1.49,5200,5200,5150,6760,3640,5200,5169.69,0.98,0,-1257,5326,5262,5186,5122,5046,5225,5085,171,1560,500,3840,10,1,34147728,1762,71.67,0.82,12,0.00,72.00,6310.00,6400,20240314,-19.38,4320,20241209,19.44,5360,-3.73,20250304,4600,12.17,20250102,6110,-15.55,20240425,4320,19.44,20241209,1.46,N,063570,500,170 억,,334194,N,N,0,N,00,N
20250320,160901,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-10,5,-0.19,422233615,81621,138.74,5210,5250,5110,6770,3650,5210,5173.09,1.04,0,-15812,5343,5276,5223,5156,5103,5250,5130,171,1560,500,3850,10,1,34147728,1776,12.44,0.82,12,0.24,418.00,6369.00,6400,20240314,-18.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6110,-14.89,20240425,4320,20.37,20241209,1.48,N,063570,500,170 억,,353782,N,N,0,N,00,N
20250320,150607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,-30,5,-0.58,403935595,78097,132.75,5210,5250,5110,6770,3650,5210,5172.23,1.04,0,-14470,5343,5276,5223,5156,5103,5250,5130,171,1560,500,3850,10,1,34147728,1769,12.39,0.81,12,0.23,418.00,6369.00,6400,20240314,-19.06,4320,20241209,19.91,5360,-3.36,20250304,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.48,N,063570,500,170 억,,353782,N,N,0,N,00,N
20250320,140609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,0,3,0.00,347442255,67209,114.24,5210,5250,5110,6770,3650,5210,5169.58,1.04,0,-11956,5343,5276,5223,5156,5103,5250,5130,171,1560,500,3850,10,1,34147728,1779,12.46,0.82,12,0.20,418.00,6369.00,6400,20240314,-18.59,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.48,N,063570,500,170 억,,353782,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 160623 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 90 2 1.73 375333255 71326 83.52 5200 5340 5120 6760 3640 5200 5262.21 0.98 0 175 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1806 73.47 0.84 12 0.21 72.00 6310.00 6400 20240314 -17.34 4320 20241209 22.45 5360 -1.31 20250304 4600 15.00 20250102 6110 -13.42 20240425 4320 22.45 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
3 20250321 150607 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 90 2 1.73 358283355 68092 79.74 5200 5340 5120 6760 3640 5200 5261.75 0.98 0 805 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1806 73.47 0.84 12 0.20 72.00 6310.00 6400 20240314 -17.34 4320 20241209 22.45 5360 -1.31 20250304 4600 15.00 20250102 6110 -13.42 20240425 4320 22.45 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
4 20250321 140608 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5310 110 2 2.12 310447115 59045 69.14 5200 5340 5120 6760 3640 5200 5257.81 0.98 0 3494 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1813 73.75 0.84 12 0.17 72.00 6310.00 6400 20240314 -17.03 4320 20241209 22.92 5360 -0.93 20250304 4600 15.43 20250102 6110 -13.09 20240425 4320 22.92 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
5 20250321 130608 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5300 100 2 1.92 262069275 49933 58.47 5200 5340 5120 6760 3640 5200 5248.42 0.98 0 5316 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1810 73.61 0.84 12 0.15 72.00 6310.00 6400 20240314 -17.19 4320 20241209 22.69 5360 -1.12 20250304 4600 15.22 20250102 6110 -13.26 20240425 4320 22.69 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
6 20250321 120609 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5300 100 2 1.92 184158380 35274 41.31 5200 5300 5120 6760 3640 5200 5220.80 0.98 0 7207 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1810 73.61 0.84 12 0.10 72.00 6310.00 6400 20240314 -17.19 4320 20241209 22.69 5360 -1.12 20250304 4600 15.22 20250102 6110 -13.26 20240425 4320 22.69 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
7 20250321 110608 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5260 60 2 1.15 125747735 24197 28.33 5200 5260 5120 6760 3640 5200 5196.83 0.98 0 4005 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1796 73.06 0.83 12 0.07 72.00 6310.00 6400 20240314 -17.81 4320 20241209 21.76 5360 -1.87 20250304 4600 14.35 20250102 6110 -13.91 20240425 4320 21.76 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
8 20250321 100609 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 10 2 0.19 71978760 13936 16.32 5200 5210 5120 6760 3640 5200 5164.95 0.98 0 1116 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1779 72.36 0.83 12 0.04 72.00 6310.00 6400 20240314 -18.59 4320 20241209 20.60 5360 -2.80 20250304 4600 13.26 20250102 6110 -14.73 20240425 4320 20.60 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
9 20250321 090611 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5160 -40 5 -0.77 6570670 1271 1.49 5200 5200 5150 6760 3640 5200 5169.69 0.98 0 -1257 5326 5262 5186 5122 5046 5225 5085 171 1560 500 3840 10 1 34147728 1762 71.67 0.82 12 0.00 72.00 6310.00 6400 20240314 -19.38 4320 20241209 19.44 5360 -3.73 20250304 4600 12.17 20250102 6110 -15.55 20240425 4320 19.44 20241209 1.46 N 063570 500 170 억 334194 N N 0 N 00 N
10 20250320 160901 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5200 -10 5 -0.19 422233615 81621 138.74 5210 5250 5110 6770 3650 5210 5173.09 1.04 0 -15812 5343 5276 5223 5156 5103 5250 5130 171 1560 500 3850 10 1 34147728 1776 12.44 0.82 12 0.24 418.00 6369.00 6400 20240314 -18.75 4320 20241209 20.37 5360 -2.99 20250304 4600 13.04 20250102 6110 -14.89 20240425 4320 20.37 20241209 1.48 N 063570 500 170 억 353782 N N 0 N 00 N
11 20250320 150607 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5180 -30 5 -0.58 403935595 78097 132.75 5210 5250 5110 6770 3650 5210 5172.23 1.04 0 -14470 5343 5276 5223 5156 5103 5250 5130 171 1560 500 3850 10 1 34147728 1769 12.39 0.81 12 0.23 418.00 6369.00 6400 20240314 -19.06 4320 20241209 19.91 5360 -3.36 20250304 4600 12.61 20250102 6110 -15.22 20240425 4320 19.91 20241209 1.48 N 063570 500 170 억 353782 N N 0 N 00 N
12 20250320 140609 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 0 3 0.00 347442255 67209 114.24 5210 5250 5110 6770 3650 5210 5169.58 1.04 0 -11956 5343 5276 5223 5156 5103 5250 5130 171 1560 500 3850 10 1 34147728 1779 12.46 0.82 12 0.20 418.00 6369.00 6400 20240314 -18.59 4320 20241209 20.60 5360 -2.80 20250304 4600 13.26 20250102 6110 -14.73 20240425 4320 20.60 20241209 1.48 N 063570 500 170 억 353782 N N 0 N 00 N