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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063170/price/prices-20250501.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
20250513,160533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8390,-90,5,-1.06,2077845485,248624,69.27,8490,8550,8240,11020,5940,8480,8357.38,1.53,0,26489,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1491,-15.74,1.33,12,1.40,-533.00,6320.00,9380,20250509,-10.55,6110,20250409,37.32,9380,-10.55,20250509,6110,37.32,20250409,9380,-10.55,20250509,6110,37.32,20250409,4.82,Y,063170,500,88 억,,271211,N,N,1421,N,00,N
20250513,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8380,-100,5,-1.18,1860162395,222684,62.04,8490,8550,8240,11020,5940,8480,8353.37,1.53,0,25514,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1489,-15.72,1.33,12,1.25,-533.00,6320.00,9380,20250509,-10.66,6110,20250409,37.15,9380,-10.66,20250509,6110,37.15,20250409,9380,-10.66,20250509,6110,37.15,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,140541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8360,-120,5,-1.42,1595575875,191051,53.23,8490,8550,8240,11020,5940,8480,8351.57,1.53,0,23414,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1486,-15.68,1.32,12,1.07,-533.00,6320.00,9380,20250509,-10.87,6110,20250409,36.82,9380,-10.87,20250509,6110,36.82,20250409,9380,-10.87,20250509,6110,36.82,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,130542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8340,-140,5,-1.65,1373920295,164487,45.83,8490,8550,8240,11020,5940,8480,8352.76,1.53,0,19344,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1482,-15.65,1.32,12,0.93,-533.00,6320.00,9380,20250509,-11.09,6110,20250409,36.50,9380,-11.09,20250509,6110,36.50,20250409,9380,-11.09,20250509,6110,36.50,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,120542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8290,-190,5,-2.24,1244912975,149012,41.52,8490,8550,8240,11020,5940,8480,8354.45,1.53,0,15658,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1473,-15.55,1.31,12,0.84,-533.00,6320.00,9380,20250509,-11.62,6110,20250409,35.68,9380,-11.62,20250509,6110,35.68,20250409,9380,-11.62,20250509,6110,35.68,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,110541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8340,-140,5,-1.65,1063198105,127132,35.42,8490,8550,8240,11020,5940,8480,8362.95,1.53,0,10960,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1482,-15.65,1.32,12,0.72,-533.00,6320.00,9380,20250509,-11.09,6110,20250409,36.50,9380,-11.09,20250509,6110,36.50,20250409,9380,-11.09,20250509,6110,36.50,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,100543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8360,-120,5,-1.42,721611520,85997,23.96,8490,8550,8300,11020,5940,8480,8391.12,1.53,0,1121,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1486,-15.68,1.32,12,0.48,-533.00,6320.00,9380,20250509,-10.87,6110,20250409,36.82,9380,-10.87,20250509,6110,36.82,20250409,9380,-10.87,20250509,6110,36.82,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250513,090545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8430,-50,5,-0.59,164390170,19460,5.42,8490,8550,8390,11020,5940,8480,8447.59,1.53,0,-6671,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1498,-15.82,1.33,12,0.11,-533.00,6320.00,9380,20250509,-10.13,6110,20250409,37.97,9380,-10.13,20250509,6110,37.97,20250409,9380,-10.13,20250509,6110,37.97,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
20250512,160532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8480,-260,5,-2.97,3059437690,358927,29.23,8630,8750,8320,11360,6120,8740,8523.92,1.27,0,28519,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1507,-15.91,1.34,12,2.02,-533.00,6320.00,9380,20250509,-9.59,6110,20250409,38.79,9380,-9.59,20250509,6110,38.79,20250409,9380,-9.59,20250509,6110,38.79,20250409,4.83,Y,063170,500,88 억,,226583,N,N,14548,N,00,N
20250512,150537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8480,-260,5,-2.97,2808075420,329257,26.81,8630,8750,8320,11360,6120,8740,8528.52,1.27,0,27865,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1507,-15.91,1.34,12,1.85,-533.00,6320.00,9380,20250509,-9.59,6110,20250409,38.79,9380,-9.59,20250509,6110,38.79,20250409,9380,-9.59,20250509,6110,38.79,20250409,4.83,Y,063170,500,88 억,,226583,N,N,69,N,00,N
20250512,140537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,-240,5,-2.75,2514196165,294616,23.99,8630,8750,8320,11360,6120,8740,8533.81,1.27,0,26285,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1511,-15.95,1.34,12,1.66,-533.00,6320.00,9380,20250509,-9.38,6110,20250409,39.12,9380,-9.38,20250509,6110,39.12,20250409,9380,-9.38,20250509,6110,39.12,20250409,4.83,Y,063170,500,88 억,,226583,N,N,69,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 20250513 160533 55 60.00 KOSDAQ 유통 N N N Y 60 N 8390 -90 5 -1.06 2077845485 248624 69.27 8490 8550 8240 11020 5940 8480 8357.38 1.53 0 26489 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1491 -15.74 1.33 12 1.40 -533.00 6320.00 9380 20250509 -10.55 6110 20250409 37.32 9380 -10.55 20250509 6110 37.32 20250409 9380 -10.55 20250509 6110 37.32 20250409 4.82 Y 063170 500 88 억 271211 N N 1421 N 00 N
3 20250513 150540 55 60.00 KOSDAQ 유통 N N N Y 60 N 8380 -100 5 -1.18 1860162395 222684 62.04 8490 8550 8240 11020 5940 8480 8353.37 1.53 0 25514 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1489 -15.72 1.33 12 1.25 -533.00 6320.00 9380 20250509 -10.66 6110 20250409 37.15 9380 -10.66 20250509 6110 37.15 20250409 9380 -10.66 20250509 6110 37.15 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
4 20250513 140541 55 60.00 KOSDAQ 유통 N N N Y 60 N 8360 -120 5 -1.42 1595575875 191051 53.23 8490 8550 8240 11020 5940 8480 8351.57 1.53 0 23414 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1486 -15.68 1.32 12 1.07 -533.00 6320.00 9380 20250509 -10.87 6110 20250409 36.82 9380 -10.87 20250509 6110 36.82 20250409 9380 -10.87 20250509 6110 36.82 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
5 20250513 130542 55 60.00 KOSDAQ 유통 N N N Y 60 N 8340 -140 5 -1.65 1373920295 164487 45.83 8490 8550 8240 11020 5940 8480 8352.76 1.53 0 19344 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1482 -15.65 1.32 12 0.93 -533.00 6320.00 9380 20250509 -11.09 6110 20250409 36.50 9380 -11.09 20250509 6110 36.50 20250409 9380 -11.09 20250509 6110 36.50 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
6 20250513 120542 55 60.00 KOSDAQ 유통 N N N Y 60 N 8290 -190 5 -2.24 1244912975 149012 41.52 8490 8550 8240 11020 5940 8480 8354.45 1.53 0 15658 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1473 -15.55 1.31 12 0.84 -533.00 6320.00 9380 20250509 -11.62 6110 20250409 35.68 9380 -11.62 20250509 6110 35.68 20250409 9380 -11.62 20250509 6110 35.68 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
7 20250513 110541 55 60.00 KOSDAQ 유통 N N N Y 60 N 8340 -140 5 -1.65 1063198105 127132 35.42 8490 8550 8240 11020 5940 8480 8362.95 1.53 0 10960 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1482 -15.65 1.32 12 0.72 -533.00 6320.00 9380 20250509 -11.09 6110 20250409 36.50 9380 -11.09 20250509 6110 36.50 20250409 9380 -11.09 20250509 6110 36.50 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
8 20250513 100543 55 60.00 KOSDAQ 유통 N N N Y 60 N 8360 -120 5 -1.42 721611520 85997 23.96 8490 8550 8300 11020 5940 8480 8391.12 1.53 0 1121 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1486 -15.68 1.32 12 0.48 -533.00 6320.00 9380 20250509 -10.87 6110 20250409 36.82 9380 -10.87 20250509 6110 36.82 20250409 9380 -10.87 20250509 6110 36.82 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
9 20250513 090545 55 60.00 KOSDAQ 유통 N N N Y 60 N 8430 -50 5 -0.59 164390170 19460 5.42 8490 8550 8390 11020 5940 8480 8447.59 1.53 0 -6671 8946 8712 8516 8282 8086 8615 8185 89 2540 500 5930 10 1 17774267 1498 -15.82 1.33 12 0.11 -533.00 6320.00 9380 20250509 -10.13 6110 20250409 37.97 9380 -10.13 20250509 6110 37.97 20250409 9380 -10.13 20250509 6110 37.97 20250409 4.82 Y 063170 500 88 억 271211 N N 14548 N 00 N
10 20250512 160532 55 60.00 KOSDAQ 유통 N N N Y 60 N 8480 -260 5 -2.97 3059437690 358927 29.23 8630 8750 8320 11360 6120 8740 8523.92 1.27 0 28519 9686 9212 8906 8432 8126 9060 8280 89 2620 500 6110 10 1 17774267 1507 -15.91 1.34 12 2.02 -533.00 6320.00 9380 20250509 -9.59 6110 20250409 38.79 9380 -9.59 20250509 6110 38.79 20250409 9380 -9.59 20250509 6110 38.79 20250409 4.83 Y 063170 500 88 억 226583 N N 14548 N 00 N
11 20250512 150537 55 60.00 KOSDAQ 유통 N N N Y 60 N 8480 -260 5 -2.97 2808075420 329257 26.81 8630 8750 8320 11360 6120 8740 8528.52 1.27 0 27865 9686 9212 8906 8432 8126 9060 8280 89 2620 500 6110 10 1 17774267 1507 -15.91 1.34 12 1.85 -533.00 6320.00 9380 20250509 -9.59 6110 20250409 38.79 9380 -9.59 20250509 6110 38.79 20250409 9380 -9.59 20250509 6110 38.79 20250409 4.83 Y 063170 500 88 억 226583 N N 69 N 00 N
12 20250512 140537 55 60.00 KOSDAQ 유통 N N N Y 60 N 8500 -240 5 -2.75 2514196165 294616 23.99 8630 8750 8320 11360 6120 8740 8533.81 1.27 0 26285 9686 9212 8906 8432 8126 9060 8280 89 2620 500 6110 10 1 17774267 1511 -15.95 1.34 12 1.66 -533.00 6320.00 9380 20250509 -9.38 6110 20250409 39.12 9380 -9.38 20250509 6110 39.12 20250409 9380 -9.38 20250509 6110 39.12 20250409 4.83 Y 063170 500 88 억 226583 N N 69 N 00 N