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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063170/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
20250318,160602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,10,2,0.15,287166840,42645,111.78,6700,6790,6700,8740,4720,6730,6733.89,1.21,0,3268,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.24,-448.00,6831.00,11360,20240306,-40.67,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,0,3,0.00,276299970,41030,107.55,6700,6790,6700,8740,4720,6730,6734.10,1.21,0,2492,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.23,-448.00,6831.00,11360,20240306,-40.76,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,140603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,0,3,0.00,228678450,33948,88.99,6700,6790,6700,8740,4720,6730,6736.14,1.21,0,2301,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.19,-448.00,6831.00,11360,20240306,-40.76,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,130603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,0,3,0.00,190492680,28274,74.11,6700,6790,6700,8740,4720,6730,6737.38,1.21,0,2452,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.16,-448.00,6831.00,11360,20240306,-40.76,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,120603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,10,2,0.15,145811240,21622,56.68,6700,6790,6700,8740,4720,6730,6743.65,1.21,0,2447,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.12,-448.00,6831.00,11360,20240306,-40.67,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,110602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,20,2,0.30,109751790,16264,42.63,6700,6790,6700,8740,4720,6730,6748.14,1.21,0,401,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1200,-15.07,0.99,12,0.09,-448.00,6831.00,11360,20240306,-40.58,6150,20240805,9.76,7700,-12.34,20250226,6510,3.69,20250311,10440,-35.34,20240321,6150,9.76,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,100604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,-10,5,-0.15,37349480,5549,14.55,6700,6770,6700,8740,4720,6730,6730.85,1.21,0,-931,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1194,-15.00,0.98,12,0.03,-448.00,6831.00,11360,20240306,-40.85,6150,20240805,9.27,7700,-12.73,20250226,6510,3.23,20250311,10440,-35.63,20240321,6150,9.27,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250318,090605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6770,40,2,0.59,14936540,2223,5.83,6700,6770,6700,8740,4720,6730,6719.09,1.21,0,958,6863,6796,6753,6686,6643,6775,6665,89,2010,500,4710,10,1,17774267,1203,-15.11,0.99,12,0.01,-448.00,6831.00,11360,20240306,-40.40,6150,20240805,10.08,7700,-12.08,20250226,6510,3.99,20250311,10440,-35.15,20240321,6150,10.08,20240805,3.63,N,063170,500,88 억,,215725,N,N,26,N,00,N
20250317,160601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,256698395,38014,159.62,6740,6820,6710,8760,4720,6740,6752.73,1.17,0,7482,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.21,-448.00,6831.00,11900,20240305,-43.45,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10440,-35.54,20240321,6150,9.43,20240805,3.60,N,063170,500,88 억,,208545,N,N,26,N,00,N
20250317,150601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,229714995,34005,142.78,6740,6820,6710,8760,4720,6740,6755.33,1.17,0,9210,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.19,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.60,N,063170,500,88 억,,208545,N,N,17,N,00,N
20250317,140602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,222921610,32996,138.55,6740,6820,6710,8760,4720,6740,6756.02,1.17,0,9213,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.19,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10440,-35.44,20240321,6150,9.59,20240805,3.60,N,063170,500,88 억,,208545,N,N,17,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 20250318 160602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 10 2 0.15 287166840 42645 111.78 6700 6790 6700 8740 4720 6730 6733.89 1.21 0 3268 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.24 -448.00 6831.00 11360 20240306 -40.67 6150 20240805 9.59 7700 -12.47 20250226 6510 3.53 20250311 10440 -35.44 20240321 6150 9.59 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
3 20250318 150605 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 0 3 0.00 276299970 41030 107.55 6700 6790 6700 8740 4720 6730 6734.10 1.21 0 2492 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.23 -448.00 6831.00 11360 20240306 -40.76 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10440 -35.54 20240321 6150 9.43 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
4 20250318 140603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 0 3 0.00 228678450 33948 88.99 6700 6790 6700 8740 4720 6730 6736.14 1.21 0 2301 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.19 -448.00 6831.00 11360 20240306 -40.76 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10440 -35.54 20240321 6150 9.43 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
5 20250318 130603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 0 3 0.00 190492680 28274 74.11 6700 6790 6700 8740 4720 6730 6737.38 1.21 0 2452 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.16 -448.00 6831.00 11360 20240306 -40.76 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10440 -35.54 20240321 6150 9.43 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
6 20250318 120603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 10 2 0.15 145811240 21622 56.68 6700 6790 6700 8740 4720 6730 6743.65 1.21 0 2447 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.12 -448.00 6831.00 11360 20240306 -40.67 6150 20240805 9.59 7700 -12.47 20250226 6510 3.53 20250311 10440 -35.44 20240321 6150 9.59 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
7 20250318 110602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6750 20 2 0.30 109751790 16264 42.63 6700 6790 6700 8740 4720 6730 6748.14 1.21 0 401 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1200 -15.07 0.99 12 0.09 -448.00 6831.00 11360 20240306 -40.58 6150 20240805 9.76 7700 -12.34 20250226 6510 3.69 20250311 10440 -35.34 20240321 6150 9.76 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
8 20250318 100604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6720 -10 5 -0.15 37349480 5549 14.55 6700 6770 6700 8740 4720 6730 6730.85 1.21 0 -931 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1194 -15.00 0.98 12 0.03 -448.00 6831.00 11360 20240306 -40.85 6150 20240805 9.27 7700 -12.73 20250226 6510 3.23 20250311 10440 -35.63 20240321 6150 9.27 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
9 20250318 090605 55 60.00 KOSDAQ 유통 N N N Y 60 N 6770 40 2 0.59 14936540 2223 5.83 6700 6770 6700 8740 4720 6730 6719.09 1.21 0 958 6863 6796 6753 6686 6643 6775 6665 89 2010 500 4710 10 1 17774267 1203 -15.11 0.99 12 0.01 -448.00 6831.00 11360 20240306 -40.40 6150 20240805 10.08 7700 -12.08 20250226 6510 3.99 20250311 10440 -35.15 20240321 6150 10.08 20240805 3.63 N 063170 500 88 억 215725 N N 26 N 00 N
10 20250317 160601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 -10 5 -0.15 256698395 38014 159.62 6740 6820 6710 8760 4720 6740 6752.73 1.17 0 7482 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.21 -448.00 6831.00 11900 20240305 -43.45 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10440 -35.54 20240321 6150 9.43 20240805 3.60 N 063170 500 88 억 208545 N N 26 N 00 N
11 20250317 150601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 0 3 0.00 229714995 34005 142.78 6740 6820 6710 8760 4720 6740 6755.33 1.17 0 9210 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.19 -448.00 6831.00 11900 20240305 -43.36 6150 20240805 9.59 7700 -12.47 20250226 6510 3.53 20250311 10440 -35.44 20240321 6150 9.59 20240805 3.60 N 063170 500 88 억 208545 N N 17 N 00 N
12 20250317 140602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 0 3 0.00 222921610 32996 138.55 6740 6820 6710 8760 4720 6740 6756.02 1.17 0 9213 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.19 -448.00 6831.00 11900 20240305 -43.36 6150 20240805 9.59 7700 -12.47 20250226 6510 3.53 20250311 10440 -35.44 20240321 6150 9.59 20240805 3.60 N 063170 500 88 억 208545 N N 17 N 00 N