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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063170/price/prices-20250401.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
20250411,160539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6670,50,2,0.76,252856400,38311,36.25,6560,6700,6440,8600,4640,6620,6600.10,1.53,0,10986,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1186,-12.51,1.06,12,0.22,-533.00,6320.00,10300,20240402,-35.24,6110,20250409,9.17,7700,-13.38,20250226,6110,9.17,20250409,9450,-29.42,20240412,6110,9.17,20250409,3.27,Y,063170,500,88 억,,271658,N,N,3692,N,00,N
20250411,150544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6630,10,2,0.15,234828510,35602,33.69,6560,6700,6440,8600,4640,6620,6595.94,1.53,0,10662,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1178,-12.44,1.05,12,0.20,-533.00,6320.00,10300,20240402,-35.63,6110,20250409,8.51,7700,-13.90,20250226,6110,8.51,20250409,9450,-29.84,20240412,6110,8.51,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,140544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6640,20,2,0.30,186393060,28296,26.77,6560,6700,6440,8600,4640,6620,6587.26,1.53,0,5125,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1180,-12.46,1.05,12,0.16,-533.00,6320.00,10300,20240402,-35.53,6110,20250409,8.67,7700,-13.77,20250226,6110,8.67,20250409,9450,-29.74,20240412,6110,8.67,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,130545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6630,10,2,0.15,177321990,26929,25.48,6560,6700,6440,8600,4640,6620,6584.80,1.53,0,4953,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1178,-12.44,1.05,12,0.15,-533.00,6320.00,10300,20240402,-35.63,6110,20250409,8.51,7700,-13.90,20250226,6110,8.51,20250409,9450,-29.84,20240412,6110,8.51,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,120545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6630,10,2,0.15,148851360,22630,21.41,6560,6700,6440,8600,4640,6620,6577.61,1.53,0,3115,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1178,-12.44,1.05,12,0.13,-533.00,6320.00,10300,20240402,-35.63,6110,20250409,8.51,7700,-13.90,20250226,6110,8.51,20250409,9450,-29.84,20240412,6110,8.51,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,110544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,-40,5,-0.60,110407250,16825,15.92,6560,6700,6440,8600,4640,6620,6562.10,1.53,0,4211,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1170,-12.35,1.04,12,0.09,-533.00,6320.00,10300,20240402,-36.12,6110,20250409,7.69,7700,-14.55,20250226,6110,7.69,20250409,9450,-30.37,20240412,6110,7.69,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,100545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6550,-70,5,-1.06,82466330,12558,11.88,6560,6700,6440,8600,4640,6620,6566.84,1.53,0,5736,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1164,-12.29,1.04,12,0.07,-533.00,6320.00,10300,20240402,-36.41,6110,20250409,7.20,7700,-14.94,20250226,6110,7.20,20250409,9450,-30.69,20240412,6110,7.20,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250411,090549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6550,-70,5,-1.06,2810150,435,0.41,6560,6560,6440,8600,4640,6620,6460.11,1.53,0,19,7013,6816,6603,6406,6193,6915,6505,89,1980,500,4630,10,1,17774267,1164,-12.29,1.04,12,0.00,-533.00,6320.00,10300,20240402,-36.41,6110,20250409,7.20,7700,-14.94,20250226,6110,7.20,20250409,9450,-30.69,20240412,6110,7.20,20250409,3.27,Y,063170,500,88 억,,271658,N,N,2216,N,00,N
20250410,160542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6620,290,2,4.58,696133490,105685,187.09,6520,6800,6390,8220,4440,6330,6587.60,1.49,0,3739,7036,6682,6396,6042,5756,6540,5900,89,1890,500,4430,10,1,17774267,1177,-12.42,1.05,12,0.59,-533.00,6320.00,10300,20240402,-35.73,6110,20250409,8.35,7700,-14.03,20250226,6110,8.35,20250409,9450,-29.95,20240412,6110,8.35,20250409,3.30,Y,063170,500,88 억,,264943,N,N,2216,N,00,N
20250410,150544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6620,290,2,4.58,672233010,102073,180.70,6520,6800,6390,8220,4440,6330,6586.56,1.49,0,3682,7036,6682,6396,6042,5756,6540,5900,89,1890,500,4430,10,1,17774267,1177,-12.42,1.05,12,0.57,-533.00,6320.00,10300,20240402,-35.73,6110,20250409,8.35,7700,-14.03,20250226,6110,8.35,20250409,9450,-29.95,20240412,6110,8.35,20250409,3.30,Y,063170,500,88 억,,264943,N,N,10208,N,00,N
20250410,140543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6540,210,2,3.32,412966740,62869,111.30,6520,6800,6390,8220,4440,6330,6569.83,1.49,0,3809,7036,6682,6396,6042,5756,6540,5900,89,1890,500,4430,10,1,17774267,1162,-12.27,1.03,12,0.35,-533.00,6320.00,10300,20240402,-36.50,6110,20250409,7.04,7700,-15.06,20250226,6110,7.04,20250409,9450,-30.79,20240412,6110,7.04,20250409,3.30,Y,063170,500,88 억,,264943,N,N,10208,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 20250411 160539 55 60.00 KOSDAQ 유통 N N N Y 60 N 6670 50 2 0.76 252856400 38311 36.25 6560 6700 6440 8600 4640 6620 6600.10 1.53 0 10986 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1186 -12.51 1.06 12 0.22 -533.00 6320.00 10300 20240402 -35.24 6110 20250409 9.17 7700 -13.38 20250226 6110 9.17 20250409 9450 -29.42 20240412 6110 9.17 20250409 3.27 Y 063170 500 88 억 271658 N N 3692 N 00 N
3 20250411 150544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6630 10 2 0.15 234828510 35602 33.69 6560 6700 6440 8600 4640 6620 6595.94 1.53 0 10662 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1178 -12.44 1.05 12 0.20 -533.00 6320.00 10300 20240402 -35.63 6110 20250409 8.51 7700 -13.90 20250226 6110 8.51 20250409 9450 -29.84 20240412 6110 8.51 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
4 20250411 140544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6640 20 2 0.30 186393060 28296 26.77 6560 6700 6440 8600 4640 6620 6587.26 1.53 0 5125 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1180 -12.46 1.05 12 0.16 -533.00 6320.00 10300 20240402 -35.53 6110 20250409 8.67 7700 -13.77 20250226 6110 8.67 20250409 9450 -29.74 20240412 6110 8.67 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
5 20250411 130545 55 60.00 KOSDAQ 유통 N N N Y 60 N 6630 10 2 0.15 177321990 26929 25.48 6560 6700 6440 8600 4640 6620 6584.80 1.53 0 4953 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1178 -12.44 1.05 12 0.15 -533.00 6320.00 10300 20240402 -35.63 6110 20250409 8.51 7700 -13.90 20250226 6110 8.51 20250409 9450 -29.84 20240412 6110 8.51 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
6 20250411 120545 55 60.00 KOSDAQ 유통 N N N Y 60 N 6630 10 2 0.15 148851360 22630 21.41 6560 6700 6440 8600 4640 6620 6577.61 1.53 0 3115 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1178 -12.44 1.05 12 0.13 -533.00 6320.00 10300 20240402 -35.63 6110 20250409 8.51 7700 -13.90 20250226 6110 8.51 20250409 9450 -29.84 20240412 6110 8.51 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
7 20250411 110544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6580 -40 5 -0.60 110407250 16825 15.92 6560 6700 6440 8600 4640 6620 6562.10 1.53 0 4211 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1170 -12.35 1.04 12 0.09 -533.00 6320.00 10300 20240402 -36.12 6110 20250409 7.69 7700 -14.55 20250226 6110 7.69 20250409 9450 -30.37 20240412 6110 7.69 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
8 20250411 100545 55 60.00 KOSDAQ 유통 N N N Y 60 N 6550 -70 5 -1.06 82466330 12558 11.88 6560 6700 6440 8600 4640 6620 6566.84 1.53 0 5736 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1164 -12.29 1.04 12 0.07 -533.00 6320.00 10300 20240402 -36.41 6110 20250409 7.20 7700 -14.94 20250226 6110 7.20 20250409 9450 -30.69 20240412 6110 7.20 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
9 20250411 090549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6550 -70 5 -1.06 2810150 435 0.41 6560 6560 6440 8600 4640 6620 6460.11 1.53 0 19 7013 6816 6603 6406 6193 6915 6505 89 1980 500 4630 10 1 17774267 1164 -12.29 1.04 12 0.00 -533.00 6320.00 10300 20240402 -36.41 6110 20250409 7.20 7700 -14.94 20250226 6110 7.20 20250409 9450 -30.69 20240412 6110 7.20 20250409 3.27 Y 063170 500 88 억 271658 N N 2216 N 00 N
10 20250410 160542 55 60.00 KOSDAQ 유통 N N N Y 60 N 6620 290 2 4.58 696133490 105685 187.09 6520 6800 6390 8220 4440 6330 6587.60 1.49 0 3739 7036 6682 6396 6042 5756 6540 5900 89 1890 500 4430 10 1 17774267 1177 -12.42 1.05 12 0.59 -533.00 6320.00 10300 20240402 -35.73 6110 20250409 8.35 7700 -14.03 20250226 6110 8.35 20250409 9450 -29.95 20240412 6110 8.35 20250409 3.30 Y 063170 500 88 억 264943 N N 2216 N 00 N
11 20250410 150544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6620 290 2 4.58 672233010 102073 180.70 6520 6800 6390 8220 4440 6330 6586.56 1.49 0 3682 7036 6682 6396 6042 5756 6540 5900 89 1890 500 4430 10 1 17774267 1177 -12.42 1.05 12 0.57 -533.00 6320.00 10300 20240402 -35.73 6110 20250409 8.35 7700 -14.03 20250226 6110 8.35 20250409 9450 -29.95 20240412 6110 8.35 20250409 3.30 Y 063170 500 88 억 264943 N N 10208 N 00 N
12 20250410 140543 55 60.00 KOSDAQ 유통 N N N Y 60 N 6540 210 2 3.32 412966740 62869 111.30 6520 6800 6390 8220 4440 6330 6569.83 1.49 0 3809 7036 6682 6396 6042 5756 6540 5900 89 1890 500 4430 10 1 17774267 1162 -12.27 1.03 12 0.35 -533.00 6320.00 10300 20240402 -36.50 6110 20250409 7.04 7700 -15.06 20250226 6110 7.04 20250409 9450 -30.79 20240412 6110 7.04 20250409 3.30 Y 063170 500 88 억 264943 N N 10208 N 00 N