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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,202482155,29958,125.79,6740,6820,6710,8760,4720,6740,6758.87,1.17,0,9215,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.17,-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
20250317,120600,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,10,2,0.15,159515815,23584,99.03,6740,6820,6710,8760,4720,6740,6763.73,1.17,0,9104,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1200,-15.07,0.99,12,0.13,-448.00,6831.00,11900,20240305,-43.28,6150,20240805,9.76,7700,-12.34,20250226,6510,3.69,20250311,10440,-35.34,20240321,6150,9.76,20240805,3.60,N,063170,500,88 억,,208545,N,N,17,N,00,N
20250317,110602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,10,2,0.15,150226620,22208,93.25,6740,6820,6710,8760,4720,6740,6764.53,1.17,0,10293,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1200,-15.07,0.99,12,0.12,-448.00,6831.00,11900,20240305,-43.28,6150,20240805,9.76,7700,-12.34,20250226,6510,3.69,20250311,10440,-35.34,20240321,6150,9.76,20240805,3.60,N,063170,500,88 억,,208545,N,N,17,N,00,N
20250317,100602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,10,2,0.15,139481150,20619,86.58,6740,6820,6710,8760,4720,6740,6764.69,1.17,0,10302,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1200,-15.07,0.99,12,0.12,-448.00,6831.00,11900,20240305,-43.28,6150,20240805,9.76,7700,-12.34,20250226,6510,3.69,20250311,10440,-35.34,20240321,6150,9.76,20240805,3.60,N,063170,500,88 억,,208545,N,N,17,N,00,N
20250317,090602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,1819780,270,1.13,6740,6740,6730,8760,4720,6740,6739.93,1.17,0,-185,6833,6786,6733,6686,6633,6810,6710,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.00,-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,17,N,00,N
20250314,160559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6740,0,3,0.00,157556580,23466,73.43,6680,6780,6680,8760,4720,6740,6714.25,1.18,0,-696,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1198,-15.04,0.99,12,0.13,-448.00,6831.00,11900,20240305,-43.36,6150,20240805,9.59,7700,-12.47,20250226,6510,3.53,20250311,10840,-37.82,20240314,6150,9.59,20240805,3.59,N,063170,500,88 억,,209271,N,N,17,N,00,N
20250314,150603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,139031580,20716,64.82,6680,6780,6680,8760,4720,6740,6711.31,1.18,0,246,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.12,-448.00,6831.00,11900,20240305,-43.45,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10840,-37.92,20240314,6150,9.43,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,N,00,N
20250314,140559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-10,5,-0.15,119303850,17781,55.64,6680,6780,6680,8760,4720,6740,6709.63,1.18,0,247,6906,6822,6746,6662,6586,6865,6705,89,2020,500,4710,10,1,17774267,1196,-15.02,0.99,12,0.10,-448.00,6831.00,11900,20240305,-43.45,6150,20240805,9.43,7700,-12.60,20250226,6510,3.38,20250311,10840,-37.92,20240314,6150,9.43,20240805,3.59,N,063170,500,88 억,,209271,N,N,15,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 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
3 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
4 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
5 20250317 130601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 0 3 0.00 202482155 29958 125.79 6740 6820 6710 8760 4720 6740 6758.87 1.17 0 9215 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.17 -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
6 20250317 120600 55 60.00 KOSDAQ 유통 N N N Y 60 N 6750 10 2 0.15 159515815 23584 99.03 6740 6820 6710 8760 4720 6740 6763.73 1.17 0 9104 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1200 -15.07 0.99 12 0.13 -448.00 6831.00 11900 20240305 -43.28 6150 20240805 9.76 7700 -12.34 20250226 6510 3.69 20250311 10440 -35.34 20240321 6150 9.76 20240805 3.60 N 063170 500 88 억 208545 N N 17 N 00 N
7 20250317 110602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6750 10 2 0.15 150226620 22208 93.25 6740 6820 6710 8760 4720 6740 6764.53 1.17 0 10293 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1200 -15.07 0.99 12 0.12 -448.00 6831.00 11900 20240305 -43.28 6150 20240805 9.76 7700 -12.34 20250226 6510 3.69 20250311 10440 -35.34 20240321 6150 9.76 20240805 3.60 N 063170 500 88 억 208545 N N 17 N 00 N
8 20250317 100602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6750 10 2 0.15 139481150 20619 86.58 6740 6820 6710 8760 4720 6740 6764.69 1.17 0 10302 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1200 -15.07 0.99 12 0.12 -448.00 6831.00 11900 20240305 -43.28 6150 20240805 9.76 7700 -12.34 20250226 6510 3.69 20250311 10440 -35.34 20240321 6150 9.76 20240805 3.60 N 063170 500 88 억 208545 N N 17 N 00 N
9 20250317 090602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 -10 5 -0.15 1819780 270 1.13 6740 6740 6730 8760 4720 6740 6739.93 1.17 0 -185 6833 6786 6733 6686 6633 6810 6710 89 2020 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.00 -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 17 N 00 N
10 20250314 160559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6740 0 3 0.00 157556580 23466 73.43 6680 6780 6680 8760 4720 6740 6714.25 1.18 0 -696 6906 6822 6746 6662 6586 6865 6705 89 2020 500 4710 10 1 17774267 1198 -15.04 0.99 12 0.13 -448.00 6831.00 11900 20240305 -43.36 6150 20240805 9.59 7700 -12.47 20250226 6510 3.53 20250311 10840 -37.82 20240314 6150 9.59 20240805 3.59 N 063170 500 88 억 209271 N N 17 N 00 N
11 20250314 150603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 -10 5 -0.15 139031580 20716 64.82 6680 6780 6680 8760 4720 6740 6711.31 1.18 0 246 6906 6822 6746 6662 6586 6865 6705 89 2020 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.12 -448.00 6831.00 11900 20240305 -43.45 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10840 -37.92 20240314 6150 9.43 20240805 3.59 N 063170 500 88 억 209271 N N 15 N 00 N
12 20250314 140559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 -10 5 -0.15 119303850 17781 55.64 6680 6780 6680 8760 4720 6740 6709.63 1.18 0 247 6906 6822 6746 6662 6586 6865 6705 89 2020 500 4710 10 1 17774267 1196 -15.02 0.99 12 0.10 -448.00 6831.00 11900 20240305 -43.45 6150 20240805 9.43 7700 -12.60 20250226 6510 3.38 20250311 10840 -37.92 20240314 6150 9.43 20240805 3.59 N 063170 500 88 억 209271 N N 15 N 00 N