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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6880,130,2,1.93,293690160,42744,51.90,6740,6970,6740,8770,4730,6750,6870.89,1.17,0,4367,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1223,-15.36,1.01,12,0.24,-448.00,6831.00,12090,20240228,-43.09,6150,20240805,11.87,7700,-10.65,20250226,6600,4.24,20250203,11360,-39.44,20240306,6150,11.87,20240805,3.70,N,063170,500,88 억,,208750,N,N,122,N,00,N
20250306,150543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6880,130,2,1.93,281234580,40931,49.70,6740,6970,6740,8770,4730,6750,6870.94,1.17,0,3871,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1223,-15.36,1.01,12,0.23,-448.00,6831.00,12090,20240228,-43.09,6150,20240805,11.87,7700,-10.65,20250226,6600,4.24,20250203,11360,-39.44,20240306,6150,11.87,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,140542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6890,140,2,2.07,262388010,38189,46.37,6740,6970,6740,8770,4730,6750,6870.77,1.17,0,4284,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1225,-15.38,1.01,12,0.21,-448.00,6831.00,12090,20240228,-43.01,6150,20240805,12.03,7700,-10.52,20250226,6600,4.39,20250203,11360,-39.35,20240306,6150,12.03,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,130543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6880,130,2,1.93,250323980,36432,44.24,6740,6970,6740,8770,4730,6750,6870.99,1.17,0,3454,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1223,-15.36,1.01,12,0.20,-448.00,6831.00,12090,20240228,-43.09,6150,20240805,11.87,7700,-10.65,20250226,6600,4.24,20250203,11360,-39.44,20240306,6150,11.87,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,120543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6940,190,2,2.81,228948300,33319,40.46,6740,6970,6740,8770,4730,6750,6871.40,1.17,0,3245,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1234,-15.49,1.02,12,0.19,-448.00,6831.00,12090,20240228,-42.60,6150,20240805,12.85,7700,-9.87,20250226,6600,5.15,20250203,11360,-38.91,20240306,6150,12.85,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,110540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,120,2,1.78,145725960,21289,25.85,6740,6900,6740,8770,4730,6750,6845.13,1.17,0,2046,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1221,-15.33,1.01,12,0.12,-448.00,6831.00,12090,20240228,-43.18,6150,20240805,11.71,7700,-10.78,20250226,6600,4.09,20250203,11360,-39.52,20240306,6150,11.71,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,100542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6820,70,2,1.04,129675370,18946,23.00,6740,6900,6740,8770,4730,6750,6844.47,1.17,0,2211,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1212,-15.22,1.00,12,0.11,-448.00,6831.00,12090,20240228,-43.59,6150,20240805,10.89,7700,-11.43,20250226,6600,3.33,20250203,11360,-39.96,20240306,6150,10.89,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250306,090546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,60,2,0.89,10365850,1532,1.86,6740,6810,6740,8770,4730,6750,6766.22,1.17,0,640,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1210,-15.20,1.00,12,0.01,-448.00,6831.00,12090,20240228,-43.67,6150,20240805,10.73,7700,-11.56,20250226,6600,3.18,20250203,11360,-40.05,20240306,6150,10.73,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N
20250305,160538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,0,3,0.00,553615665,81857,83.00,6700,6840,6700,8770,4730,6750,6763.22,1.11,0,11958,7016,6882,6756,6622,6496,6820,6560,89,2020,500,4720,10,1,17774267,1200,-15.07,0.99,12,0.46,-448.00,6831.00,12090,20240228,-44.17,6150,20240805,9.76,7700,-12.34,20250226,6600,2.27,20250203,11900,-43.28,20240305,6150,9.76,20240805,3.65,N,063170,500,88 억,,196782,N,N,28,N,00,N
20250305,150539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6840,90,2,1.33,524198085,77512,78.60,6700,6840,6700,8770,4730,6750,6762.80,1.11,0,12005,7016,6882,6756,6622,6496,6820,6560,89,2020,500,4720,10,1,17774267,1216,-15.27,1.00,12,0.44,-448.00,6831.00,12090,20240228,-43.42,6150,20240805,11.22,7700,-11.17,20250226,6600,3.64,20250203,11900,-42.52,20240305,6150,11.22,20240805,3.65,N,063170,500,88 억,,196782,N,N,57,N,00,N
20250305,140537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,60,2,0.89,445415195,65913,66.84,6700,6820,6700,8770,4730,6750,6757.62,1.11,0,6543,7016,6882,6756,6622,6496,6820,6560,89,2020,500,4720,10,1,17774267,1210,-15.20,1.00,12,0.37,-448.00,6831.00,12090,20240228,-43.67,6150,20240805,10.73,7700,-11.56,20250226,6600,3.18,20250203,11900,-42.77,20240305,6150,10.73,20240805,3.65,N,063170,500,88 억,,196782,N,N,57,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 20250306 160544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6880 130 2 1.93 293690160 42744 51.90 6740 6970 6740 8770 4730 6750 6870.89 1.17 0 4367 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1223 -15.36 1.01 12 0.24 -448.00 6831.00 12090 20240228 -43.09 6150 20240805 11.87 7700 -10.65 20250226 6600 4.24 20250203 11360 -39.44 20240306 6150 11.87 20240805 3.70 N 063170 500 88 억 208750 N N 122 N 00 N
3 20250306 150543 55 60.00 KOSDAQ 유통 N N N Y 60 N 6880 130 2 1.93 281234580 40931 49.70 6740 6970 6740 8770 4730 6750 6870.94 1.17 0 3871 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1223 -15.36 1.01 12 0.23 -448.00 6831.00 12090 20240228 -43.09 6150 20240805 11.87 7700 -10.65 20250226 6600 4.24 20250203 11360 -39.44 20240306 6150 11.87 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
4 20250306 140542 55 60.00 KOSDAQ 유통 N N N Y 60 N 6890 140 2 2.07 262388010 38189 46.37 6740 6970 6740 8770 4730 6750 6870.77 1.17 0 4284 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1225 -15.38 1.01 12 0.21 -448.00 6831.00 12090 20240228 -43.01 6150 20240805 12.03 7700 -10.52 20250226 6600 4.39 20250203 11360 -39.35 20240306 6150 12.03 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
5 20250306 130543 55 60.00 KOSDAQ 유통 N N N Y 60 N 6880 130 2 1.93 250323980 36432 44.24 6740 6970 6740 8770 4730 6750 6870.99 1.17 0 3454 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1223 -15.36 1.01 12 0.20 -448.00 6831.00 12090 20240228 -43.09 6150 20240805 11.87 7700 -10.65 20250226 6600 4.24 20250203 11360 -39.44 20240306 6150 11.87 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
6 20250306 120543 55 60.00 KOSDAQ 유통 N N N Y 60 N 6940 190 2 2.81 228948300 33319 40.46 6740 6970 6740 8770 4730 6750 6871.40 1.17 0 3245 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1234 -15.49 1.02 12 0.19 -448.00 6831.00 12090 20240228 -42.60 6150 20240805 12.85 7700 -9.87 20250226 6600 5.15 20250203 11360 -38.91 20240306 6150 12.85 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
7 20250306 110540 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 120 2 1.78 145725960 21289 25.85 6740 6900 6740 8770 4730 6750 6845.13 1.17 0 2046 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1221 -15.33 1.01 12 0.12 -448.00 6831.00 12090 20240228 -43.18 6150 20240805 11.71 7700 -10.78 20250226 6600 4.09 20250203 11360 -39.52 20240306 6150 11.71 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
8 20250306 100542 55 60.00 KOSDAQ 유통 N N N Y 60 N 6820 70 2 1.04 129675370 18946 23.00 6740 6900 6740 8770 4730 6750 6844.47 1.17 0 2211 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1212 -15.22 1.00 12 0.11 -448.00 6831.00 12090 20240228 -43.59 6150 20240805 10.89 7700 -11.43 20250226 6600 3.33 20250203 11360 -39.96 20240306 6150 10.89 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
9 20250306 090546 55 60.00 KOSDAQ 유통 N N N Y 60 N 6810 60 2 0.89 10365850 1532 1.86 6740 6810 6740 8770 4730 6750 6766.22 1.17 0 640 6903 6826 6763 6686 6623 6865 6725 89 2020 500 4720 10 1 17774267 1210 -15.20 1.00 12 0.01 -448.00 6831.00 12090 20240228 -43.67 6150 20240805 10.73 7700 -11.56 20250226 6600 3.18 20250203 11360 -40.05 20240306 6150 10.73 20240805 3.70 N 063170 500 88 억 208750 N N 28 N 00 N
10 20250305 160538 55 60.00 KOSDAQ 유통 N N N Y 60 N 6750 0 3 0.00 553615665 81857 83.00 6700 6840 6700 8770 4730 6750 6763.22 1.11 0 11958 7016 6882 6756 6622 6496 6820 6560 89 2020 500 4720 10 1 17774267 1200 -15.07 0.99 12 0.46 -448.00 6831.00 12090 20240228 -44.17 6150 20240805 9.76 7700 -12.34 20250226 6600 2.27 20250203 11900 -43.28 20240305 6150 9.76 20240805 3.65 N 063170 500 88 억 196782 N N 28 N 00 N
11 20250305 150539 55 60.00 KOSDAQ 유통 N N N Y 60 N 6840 90 2 1.33 524198085 77512 78.60 6700 6840 6700 8770 4730 6750 6762.80 1.11 0 12005 7016 6882 6756 6622 6496 6820 6560 89 2020 500 4720 10 1 17774267 1216 -15.27 1.00 12 0.44 -448.00 6831.00 12090 20240228 -43.42 6150 20240805 11.22 7700 -11.17 20250226 6600 3.64 20250203 11900 -42.52 20240305 6150 11.22 20240805 3.65 N 063170 500 88 억 196782 N N 57 N 00 N
12 20250305 140537 55 60.00 KOSDAQ 유통 N N N Y 60 N 6810 60 2 0.89 445415195 65913 66.84 6700 6820 6700 8770 4730 6750 6757.62 1.11 0 6543 7016 6882 6756 6622 6496 6820 6560 89 2020 500 4720 10 1 17774267 1210 -15.20 1.00 12 0.37 -448.00 6831.00 12090 20240228 -43.67 6150 20240805 10.73 7700 -11.56 20250226 6600 3.18 20250203 11900 -42.77 20240305 6150 10.73 20240805 3.65 N 063170 500 88 억 196782 N N 57 N 00 N