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
063570/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,,일반서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,195005520,37641,86.20,5240,5240,5150,6810,3670,5240,5180.67,1.75,0,-10256,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1765,71.81,0.82,12,0.11,72.00,6310.00,6100,20240429,-15.25,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,5980,-13.55,20240514,4320,19.68,20241209,1.43,Y,063570,500,170 억,,597580,N,N,3867,N,00,N
20250513,150540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-90,5,-1.72,159531850,30778,70.49,5240,5240,5150,6810,3670,5240,5183.31,1.75,0,-9726,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1759,71.53,0.82,12,0.09,72.00,6310.00,6100,20240429,-15.57,4320,20241209,19.21,5370,-4.10,20250327,4600,11.96,20250102,5980,-13.88,20240514,4320,19.21,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,140541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,132950880,25631,58.70,5240,5240,5170,6810,3670,5240,5187.11,1.75,0,-6863,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1765,71.81,0.82,12,0.08,72.00,6310.00,6100,20240429,-15.25,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,5980,-13.55,20240514,4320,19.68,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,130542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,-60,5,-1.15,99825950,19235,44.05,5240,5240,5170,6810,3670,5240,5189.81,1.75,0,-3377,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1769,71.94,0.82,12,0.06,72.00,6310.00,6100,20240429,-15.08,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,5980,-13.38,20240514,4320,19.91,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,120543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,75382470,14527,33.27,5240,5240,5170,6810,3670,5240,5189.13,1.75,0,-1680,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.04,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,110542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,58402850,11259,25.78,5240,5240,5170,6810,3670,5240,5187.21,1.75,0,12,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.03,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,100544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,34708010,6695,15.33,5240,5240,5170,6810,3670,5240,5184.17,1.75,0,-1043,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.02,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250513,090546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,5526580,1060,2.43,5240,5240,5180,6810,3670,5240,5213.75,1.75,0,116,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.00,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
20250512,160532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5240,70,2,1.35,225817025,43645,45.71,5170,5240,5120,6720,3620,5170,5173.61,1.72,0,4203,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1789,72.78,0.83,12,0.13,72.00,6310.00,6100,20240429,-14.10,4320,20241209,21.30,5370,-2.42,20250327,4600,13.91,20250102,5980,-12.37,20240514,4320,21.30,20241209,1.46,Y,063570,500,170 억,,588647,N,N,2909,N,00,N
20250512,150538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,10,2,0.19,210674805,40750,42.68,5170,5210,5120,6720,3620,5170,5169.93,1.72,0,3844,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1769,71.94,0.82,12,0.12,72.00,6310.00,6100,20240429,-15.08,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,5980,-13.38,20240514,4320,19.91,20241209,1.46,Y,063570,500,170 억,,588647,N,N,6012,N,00,N
20250512,140537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,20,2,0.39,194578155,37644,39.42,5170,5210,5120,6720,3620,5170,5168.90,1.72,0,4544,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1772,72.08,0.82,12,0.11,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.46,Y,063570,500,170 억,,588647,N,N,6012,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 일반서비스 N N N Y 60 N 5170 -70 5 -1.34 195005520 37641 86.20 5240 5240 5150 6810 3670 5240 5180.67 1.75 0 -10256 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1765 71.81 0.82 12 0.11 72.00 6310.00 6100 20240429 -15.25 4320 20241209 19.68 5370 -3.72 20250327 4600 12.39 20250102 5980 -13.55 20240514 4320 19.68 20241209 1.43 Y 063570 500 170 억 597580 N N 3867 N 00 N
3 20250513 150540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5150 -90 5 -1.72 159531850 30778 70.49 5240 5240 5150 6810 3670 5240 5183.31 1.75 0 -9726 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1759 71.53 0.82 12 0.09 72.00 6310.00 6100 20240429 -15.57 4320 20241209 19.21 5370 -4.10 20250327 4600 11.96 20250102 5980 -13.88 20240514 4320 19.21 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
4 20250513 140541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 -70 5 -1.34 132950880 25631 58.70 5240 5240 5170 6810 3670 5240 5187.11 1.75 0 -6863 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1765 71.81 0.82 12 0.08 72.00 6310.00 6100 20240429 -15.25 4320 20241209 19.68 5370 -3.72 20250327 4600 12.39 20250102 5980 -13.55 20240514 4320 19.68 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
5 20250513 130542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5180 -60 5 -1.15 99825950 19235 44.05 5240 5240 5170 6810 3670 5240 5189.81 1.75 0 -3377 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1769 71.94 0.82 12 0.06 72.00 6310.00 6100 20240429 -15.08 4320 20241209 19.91 5370 -3.54 20250327 4600 12.61 20250102 5980 -13.38 20240514 4320 19.91 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
6 20250513 120543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -50 5 -0.95 75382470 14527 33.27 5240 5240 5170 6810 3670 5240 5189.13 1.75 0 -1680 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1772 72.08 0.82 12 0.04 72.00 6310.00 6100 20240429 -14.92 4320 20241209 20.14 5370 -3.35 20250327 4600 12.83 20250102 5980 -13.21 20240514 4320 20.14 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
7 20250513 110542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -50 5 -0.95 58402850 11259 25.78 5240 5240 5170 6810 3670 5240 5187.21 1.75 0 12 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1772 72.08 0.82 12 0.03 72.00 6310.00 6100 20240429 -14.92 4320 20241209 20.14 5370 -3.35 20250327 4600 12.83 20250102 5980 -13.21 20240514 4320 20.14 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
8 20250513 100544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -50 5 -0.95 34708010 6695 15.33 5240 5240 5170 6810 3670 5240 5184.17 1.75 0 -1043 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1772 72.08 0.82 12 0.02 72.00 6310.00 6100 20240429 -14.92 4320 20241209 20.14 5370 -3.35 20250327 4600 12.83 20250102 5980 -13.21 20240514 4320 20.14 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
9 20250513 090546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 -50 5 -0.95 5526580 1060 2.43 5240 5240 5180 6810 3670 5240 5213.75 1.75 0 116 5320 5280 5200 5160 5080 5300 5180 171 1570 500 3870 10 1 34147728 1772 72.08 0.82 12 0.00 72.00 6310.00 6100 20240429 -14.92 4320 20241209 20.14 5370 -3.35 20250327 4600 12.83 20250102 5980 -13.21 20240514 4320 20.14 20241209 1.43 Y 063570 500 170 억 597580 N N 2909 N 00 N
10 20250512 160532 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5240 70 2 1.35 225817025 43645 45.71 5170 5240 5120 6720 3620 5170 5173.61 1.72 0 4203 5350 5260 5160 5070 4970 5305 5115 171 1550 500 3820 10 1 34147728 1789 72.78 0.83 12 0.13 72.00 6310.00 6100 20240429 -14.10 4320 20241209 21.30 5370 -2.42 20250327 4600 13.91 20250102 5980 -12.37 20240514 4320 21.30 20241209 1.46 Y 063570 500 170 억 588647 N N 2909 N 00 N
11 20250512 150538 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5180 10 2 0.19 210674805 40750 42.68 5170 5210 5120 6720 3620 5170 5169.93 1.72 0 3844 5350 5260 5160 5070 4970 5305 5115 171 1550 500 3820 10 1 34147728 1769 71.94 0.82 12 0.12 72.00 6310.00 6100 20240429 -15.08 4320 20241209 19.91 5370 -3.54 20250327 4600 12.61 20250102 5980 -13.38 20240514 4320 19.91 20241209 1.46 Y 063570 500 170 억 588647 N N 6012 N 00 N
12 20250512 140537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5190 20 2 0.39 194578155 37644 39.42 5170 5210 5120 6720 3620 5170 5168.90 1.72 0 4544 5350 5260 5160 5070 4970 5305 5115 171 1550 500 3820 10 1 34147728 1772 72.08 0.82 12 0.11 72.00 6310.00 6100 20240429 -14.92 4320 20241209 20.14 5370 -3.35 20250327 4600 12.83 20250102 5980 -13.21 20240514 4320 20.14 20241209 1.46 Y 063570 500 170 억 588647 N N 6012 N 00 N