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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,0,3,0.00,222905330,42704,93.18,5160,5290,5160,6770,3650,5210,5219.78,1.05,0,9629,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1779,12.46,0.82,12,0.13,418.00,6369.00,6480,20240223,-19.60,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,150549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,10,2,0.19,209631420,40153,87.61,5160,5290,5160,6770,3650,5210,5220.82,1.05,0,11580,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1783,12.49,0.82,12,0.12,418.00,6369.00,6480,20240223,-19.44,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6400,-18.44,20240314,4320,20.83,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,195326590,37414,81.64,5160,5290,5160,6770,3650,5210,5220.68,1.05,0,11581,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.11,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,130547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,180671600,34613,75.53,5160,5290,5160,6770,3650,5210,5219.76,1.05,0,10592,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,120548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,172319285,33012,72.03,5160,5290,5160,6770,3650,5210,5219.90,1.05,0,9458,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,110547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-10,5,-0.19,153433055,29381,64.11,5160,5290,5160,6770,3650,5210,5222.19,1.05,0,9301,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1776,12.44,0.82,12,0.09,418.00,6369.00,6480,20240223,-19.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,100544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,70,2,1.34,118255305,22640,49.40,5160,5290,5160,6770,3650,5210,5223.29,1.05,0,9527,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1803,12.63,0.83,12,0.07,418.00,6369.00,6480,20240223,-18.52,4320,20241209,22.22,5360,-1.49,20250304,4600,14.78,20250102,6400,-17.50,20240314,4320,22.22,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
20250307,090548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-10,5,-0.19,2636990,511,1.12,5160,5200,5160,6770,3650,5210,5160.45,1.05,0,5,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1776,12.44,0.82,12,0.00,418.00,6369.00,6480,20240223,-19.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N
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
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 20250307 160546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 0 3 0.00 222905330 42704 93.18 5160 5290 5160 6770 3650 5210 5219.78 1.05 0 9629 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1779 12.46 0.82 12 0.13 418.00 6369.00 6480 20240223 -19.60 4320 20241209 20.60 5360 -2.80 20250304 4600 13.26 20250102 6400 -18.59 20240314 4320 20.60 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
3 20250307 150549 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5220 10 2 0.19 209631420 40153 87.61 5160 5290 5160 6770 3650 5210 5220.82 1.05 0 11580 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1783 12.49 0.82 12 0.12 418.00 6369.00 6480 20240223 -19.44 4320 20241209 20.83 5360 -2.61 20250304 4600 13.48 20250102 6400 -18.44 20240314 4320 20.83 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
4 20250307 140546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 20 2 0.38 195326590 37414 81.64 5160 5290 5160 6770 3650 5210 5220.68 1.05 0 11581 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1786 12.51 0.82 12 0.11 418.00 6369.00 6480 20240223 -19.29 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
5 20250307 130547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 20 2 0.38 180671600 34613 75.53 5160 5290 5160 6770 3650 5210 5219.76 1.05 0 10592 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1786 12.51 0.82 12 0.10 418.00 6369.00 6480 20240223 -19.29 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
6 20250307 120548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 20 2 0.38 172319285 33012 72.03 5160 5290 5160 6770 3650 5210 5219.90 1.05 0 9458 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1786 12.51 0.82 12 0.10 418.00 6369.00 6480 20240223 -19.29 4320 20241209 21.06 5360 -2.43 20250304 4600 13.70 20250102 6400 -18.28 20240314 4320 21.06 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
7 20250307 110547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5200 -10 5 -0.19 153433055 29381 64.11 5160 5290 5160 6770 3650 5210 5222.19 1.05 0 9301 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1776 12.44 0.82 12 0.09 418.00 6369.00 6480 20240223 -19.75 4320 20241209 20.37 5360 -2.99 20250304 4600 13.04 20250102 6400 -18.75 20240314 4320 20.37 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
8 20250307 100544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5280 70 2 1.34 118255305 22640 49.40 5160 5290 5160 6770 3650 5210 5223.29 1.05 0 9527 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1803 12.63 0.83 12 0.07 418.00 6369.00 6480 20240223 -18.52 4320 20241209 22.22 5360 -1.49 20250304 4600 14.78 20250102 6400 -17.50 20240314 4320 22.22 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
9 20250307 090548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5200 -10 5 -0.19 2636990 511 1.12 5160 5200 5160 6770 3650 5210 5160.45 1.05 0 5 5330 5270 5210 5150 5090 5240 5120 171 1560 500 3850 10 1 34147728 1776 12.44 0.82 12 0.00 418.00 6369.00 6480 20240223 -19.75 4320 20241209 20.37 5360 -2.99 20250304 4600 13.04 20250102 6400 -18.75 20240314 4320 20.37 20241209 1.43 N 063570 500 170 억 357767 N N 0 N 00 N
10 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
11 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
12 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