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
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
20250321,160623,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,-70,5,-1.05,298865395,45292,92.03,6590,6670,6570,8640,4660,6650,6598.65,1.18,0,-364,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1170,-14.69,0.96,12,0.25,-448.00,6831.00,11150,20240312,-40.99,6150,20240805,6.99,7700,-14.55,20250226,6510,1.08,20250311,10440,-36.97,20240321,6150,6.99,20240805,3.61,N,063170,500,88 억,,208943,N,N,36,N,00,N
20250321,150607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6600,-50,5,-0.75,261657575,39641,80.55,6590,6670,6570,8640,4660,6650,6600.68,1.18,0,-230,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1173,-14.73,0.97,12,0.22,-448.00,6831.00,11150,20240312,-40.81,6150,20240805,7.32,7700,-14.29,20250226,6510,1.38,20250311,10440,-36.78,20240321,6150,7.32,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,140607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6620,-30,5,-0.45,209774035,31789,64.59,6590,6670,6570,8640,4660,6650,6598.95,1.18,0,467,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1177,-14.78,0.97,12,0.18,-448.00,6831.00,11150,20240312,-40.63,6150,20240805,7.64,7700,-14.03,20250226,6510,1.69,20250311,10440,-36.59,20240321,6150,7.64,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,130607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6640,-10,5,-0.15,203585275,30853,62.69,6590,6670,6570,8640,4660,6650,6598.56,1.18,0,539,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1180,-14.82,0.97,12,0.17,-448.00,6831.00,11150,20240312,-40.45,6150,20240805,7.97,7700,-13.77,20250226,6510,2.00,20250311,10440,-36.40,20240321,6150,7.97,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,120608,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6660,10,2,0.15,190949895,28946,58.82,6590,6660,6570,8640,4660,6650,6596.76,1.18,0,587,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1184,-14.87,0.97,12,0.16,-448.00,6831.00,11150,20240312,-40.27,6150,20240805,8.29,7700,-13.51,20250226,6510,2.30,20250311,10440,-36.21,20240321,6150,8.29,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,110607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6630,-20,5,-0.30,179867605,27275,55.42,6590,6650,6570,8640,4660,6650,6594.60,1.18,0,412,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1178,-14.80,0.97,12,0.15,-448.00,6831.00,11150,20240312,-40.54,6150,20240805,7.80,7700,-13.90,20250226,6510,1.84,20250311,10440,-36.49,20240321,6150,7.80,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,100608,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,-70,5,-1.05,149759935,22705,46.14,6590,6650,6570,8640,4660,6650,6595.90,1.18,0,-328,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1170,-14.69,0.96,12,0.13,-448.00,6831.00,11150,20240312,-40.99,6150,20240805,6.99,7700,-14.55,20250226,6510,1.08,20250311,10440,-36.97,20240321,6150,6.99,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250321,090611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6590,-60,5,-0.90,50915525,7723,15.69,6590,6630,6580,8640,4660,6650,6592.71,1.18,0,136,6790,6720,6680,6610,6570,6700,6590,89,1990,500,4650,10,1,17774267,1171,-14.71,0.96,12,0.04,-448.00,6831.00,11150,20240312,-40.90,6150,20240805,7.15,7700,-14.42,20250226,6510,1.23,20250311,10440,-36.88,20240321,6150,7.15,20240805,3.61,N,063170,500,88 억,,208943,N,N,5,N,00,N
20250320,160900,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6650,-90,5,-1.34,305841310,45804,138.94,6730,6750,6640,8760,4720,6740,6677.22,1.28,0,-19623,6820,6780,6740,6700,6660,6800,6720,89,2020,500,4710,10,1,17774267,1182,-14.84,0.97,12,0.26,-448.00,6831.00,11150,20240312,-40.36,6150,20240805,8.13,7700,-13.64,20250226,6510,2.15,20250311,10440,-36.30,20240321,6150,8.13,20240805,3.61,N,063170,500,88 억,,228350,N,N,5,N,00,N
20250320,150607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6660,-80,5,-1.19,254506910,38083,115.52,6730,6750,6650,8760,4720,6740,6682.95,1.28,0,-12738,6820,6780,6740,6700,6660,6800,6720,89,2020,500,4710,10,1,17774267,1184,-14.87,0.97,12,0.21,-448.00,6831.00,11150,20240312,-40.27,6150,20240805,8.29,7700,-13.51,20250226,6510,2.30,20250311,10440,-36.21,20240321,6150,8.29,20240805,3.61,N,063170,500,88 억,,228350,N,N,23,N,00,N
20250320,140609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6670,-70,5,-1.04,216092040,32315,98.03,6730,6750,6650,8760,4720,6740,6687.05,1.28,0,-11933,6820,6780,6740,6700,6660,6800,6720,89,2020,500,4710,10,1,17774267,1186,-14.89,0.98,12,0.18,-448.00,6831.00,11150,20240312,-40.18,6150,20240805,8.46,7700,-13.38,20250226,6510,2.46,20250311,10440,-36.11,20240321,6150,8.46,20240805,3.61,N,063170,500,88 억,,228350,N,N,23,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 유통 N N N Y 60 N 6580 -70 5 -1.05 298865395 45292 92.03 6590 6670 6570 8640 4660 6650 6598.65 1.18 0 -364 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1170 -14.69 0.96 12 0.25 -448.00 6831.00 11150 20240312 -40.99 6150 20240805 6.99 7700 -14.55 20250226 6510 1.08 20250311 10440 -36.97 20240321 6150 6.99 20240805 3.61 N 063170 500 88 억 208943 N N 36 N 00 N
3 20250321 150607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6600 -50 5 -0.75 261657575 39641 80.55 6590 6670 6570 8640 4660 6650 6600.68 1.18 0 -230 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1173 -14.73 0.97 12 0.22 -448.00 6831.00 11150 20240312 -40.81 6150 20240805 7.32 7700 -14.29 20250226 6510 1.38 20250311 10440 -36.78 20240321 6150 7.32 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
4 20250321 140607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6620 -30 5 -0.45 209774035 31789 64.59 6590 6670 6570 8640 4660 6650 6598.95 1.18 0 467 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1177 -14.78 0.97 12 0.18 -448.00 6831.00 11150 20240312 -40.63 6150 20240805 7.64 7700 -14.03 20250226 6510 1.69 20250311 10440 -36.59 20240321 6150 7.64 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
5 20250321 130607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6640 -10 5 -0.15 203585275 30853 62.69 6590 6670 6570 8640 4660 6650 6598.56 1.18 0 539 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1180 -14.82 0.97 12 0.17 -448.00 6831.00 11150 20240312 -40.45 6150 20240805 7.97 7700 -13.77 20250226 6510 2.00 20250311 10440 -36.40 20240321 6150 7.97 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
6 20250321 120608 55 60.00 KOSDAQ 유통 N N N Y 60 N 6660 10 2 0.15 190949895 28946 58.82 6590 6660 6570 8640 4660 6650 6596.76 1.18 0 587 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1184 -14.87 0.97 12 0.16 -448.00 6831.00 11150 20240312 -40.27 6150 20240805 8.29 7700 -13.51 20250226 6510 2.30 20250311 10440 -36.21 20240321 6150 8.29 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
7 20250321 110607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6630 -20 5 -0.30 179867605 27275 55.42 6590 6650 6570 8640 4660 6650 6594.60 1.18 0 412 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1178 -14.80 0.97 12 0.15 -448.00 6831.00 11150 20240312 -40.54 6150 20240805 7.80 7700 -13.90 20250226 6510 1.84 20250311 10440 -36.49 20240321 6150 7.80 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
8 20250321 100608 55 60.00 KOSDAQ 유통 N N N Y 60 N 6580 -70 5 -1.05 149759935 22705 46.14 6590 6650 6570 8640 4660 6650 6595.90 1.18 0 -328 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1170 -14.69 0.96 12 0.13 -448.00 6831.00 11150 20240312 -40.99 6150 20240805 6.99 7700 -14.55 20250226 6510 1.08 20250311 10440 -36.97 20240321 6150 6.99 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
9 20250321 090611 55 60.00 KOSDAQ 유통 N N N Y 60 N 6590 -60 5 -0.90 50915525 7723 15.69 6590 6630 6580 8640 4660 6650 6592.71 1.18 0 136 6790 6720 6680 6610 6570 6700 6590 89 1990 500 4650 10 1 17774267 1171 -14.71 0.96 12 0.04 -448.00 6831.00 11150 20240312 -40.90 6150 20240805 7.15 7700 -14.42 20250226 6510 1.23 20250311 10440 -36.88 20240321 6150 7.15 20240805 3.61 N 063170 500 88 억 208943 N N 5 N 00 N
10 20250320 160900 55 60.00 KOSDAQ 유통 N N N Y 60 N 6650 -90 5 -1.34 305841310 45804 138.94 6730 6750 6640 8760 4720 6740 6677.22 1.28 0 -19623 6820 6780 6740 6700 6660 6800 6720 89 2020 500 4710 10 1 17774267 1182 -14.84 0.97 12 0.26 -448.00 6831.00 11150 20240312 -40.36 6150 20240805 8.13 7700 -13.64 20250226 6510 2.15 20250311 10440 -36.30 20240321 6150 8.13 20240805 3.61 N 063170 500 88 억 228350 N N 5 N 00 N
11 20250320 150607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6660 -80 5 -1.19 254506910 38083 115.52 6730 6750 6650 8760 4720 6740 6682.95 1.28 0 -12738 6820 6780 6740 6700 6660 6800 6720 89 2020 500 4710 10 1 17774267 1184 -14.87 0.97 12 0.21 -448.00 6831.00 11150 20240312 -40.27 6150 20240805 8.29 7700 -13.51 20250226 6510 2.30 20250311 10440 -36.21 20240321 6150 8.29 20240805 3.61 N 063170 500 88 억 228350 N N 23 N 00 N
12 20250320 140609 55 60.00 KOSDAQ 유통 N N N Y 60 N 6670 -70 5 -1.04 216092040 32315 98.03 6730 6750 6650 8760 4720 6740 6687.05 1.28 0 -11933 6820 6780 6740 6700 6660 6800 6720 89 2020 500 4710 10 1 17774267 1186 -14.89 0.98 12 0.18 -448.00 6831.00 11150 20240312 -40.18 6150 20240805 8.46 7700 -13.38 20250226 6510 2.46 20250311 10440 -36.11 20240321 6150 8.46 20240805 3.61 N 063170 500 88 억 228350 N N 23 N 00 N