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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160600,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8860,1790,2,25.32,80784226075,9565574,20628.35,7120,9040,7040,9190,4950,7070,8444.85,1.97,0,-193821,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1575,-16.62,1.40,12,53.82,-533.00,6320.00,9300,20240521,-4.73,6110,20250409,45.01,9040,-1.99,20250430,6110,45.01,20250409,9300,-4.73,20240521,6110,45.01,20250409,3.79,Y,063170,500,88 억,,350594,N,N,60864,N,00,N
20250430,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,1460,2,20.65,72252217620,8587283,18518.65,7120,9040,7040,9190,4950,7070,8413.86,1.97,0,-199434,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1516,-16.00,1.35,12,48.31,-533.00,6320.00,9300,20240521,-8.28,6110,20250409,39.61,9040,-5.64,20250430,6110,39.61,20250409,9300,-8.28,20240521,6110,39.61,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,140605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8040,970,2,13.72,58471251665,6955480,14999.63,7120,9040,7040,9190,4950,7070,8406.50,1.97,0,-131398,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1429,-15.08,1.27,12,39.13,-533.00,6320.00,9300,20240521,-13.55,6110,20250409,31.59,9040,-11.06,20250430,6110,31.59,20250409,9300,-13.55,20240521,6110,31.59,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,130604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8210,1140,2,16.12,46725758100,5533391,11932.87,7120,9040,7040,9190,4950,7070,8444.33,1.97,0,-162728,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1459,-15.40,1.30,12,31.13,-533.00,6320.00,9300,20240521,-11.72,6110,20250409,34.37,9040,-9.18,20250430,6110,34.37,20250409,9300,-11.72,20240521,6110,34.37,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,120606,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8320,1250,2,17.68,42217436010,4995955,10773.88,7120,9040,7040,9190,4950,7070,8450.32,1.97,0,-153940,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1479,-15.61,1.32,12,28.11,-533.00,6320.00,9300,20240521,-10.54,6110,20250409,36.17,9040,-7.96,20250430,6110,36.17,20250409,9300,-10.54,20240521,6110,36.17,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,110604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8710,1640,2,23.20,33670871095,3990963,8606.59,7120,9040,7040,9190,4950,7070,8436.78,1.97,0,-162399,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1548,-16.34,1.38,12,22.45,-533.00,6320.00,9300,20240521,-6.34,6110,20250409,42.55,9040,-3.65,20250430,6110,42.55,20250409,9300,-6.34,20240521,6110,42.55,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,100607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7320,250,2,3.54,1900487245,256658,553.49,7120,7600,7040,9190,4950,7070,7404.75,1.97,0,1551,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1301,-13.73,1.16,12,1.44,-533.00,6320.00,9300,20240521,-21.29,6110,20250409,19.80,7700,-4.94,20250226,6110,19.80,20250409,9300,-21.29,20240521,6110,19.80,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250430,090607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7130,60,2,0.85,8974680,1263,2.72,7120,7150,7060,9190,4950,7070,7105.84,1.97,0,-115,7243,7156,7083,6996,6923,7200,7040,89,2120,500,4940,10,1,17774267,1267,-13.38,1.13,12,0.01,-533.00,6320.00,9300,20240521,-23.33,6110,20250409,16.69,7700,-7.40,20250226,6110,16.69,20250409,9300,-23.33,20240521,6110,16.69,20250409,3.79,Y,063170,500,88 억,,350594,N,N,7589,N,00,N
20250429,160559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7070,0,3,0.00,327876825,46371,54.35,7060,7170,7010,9190,4950,7070,7070.73,1.88,0,14362,7290,7180,7120,7010,6950,7150,6980,89,2120,500,4940,10,1,17774267,1257,-13.26,1.12,12,0.26,-533.00,6320.00,9300,20240521,-23.98,6110,20250409,15.71,7700,-8.18,20250226,6110,15.71,20250409,9300,-23.98,20240521,6110,15.71,20250409,3.78,Y,063170,500,88 억,,333271,N,N,7589,N,00,N
20250429,150602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7080,10,2,0.14,313312505,44311,51.94,7060,7170,7010,9190,4950,7070,7070.76,1.88,0,14455,7290,7180,7120,7010,6950,7150,6980,89,2120,500,4940,10,1,17774267,1258,-13.28,1.12,12,0.25,-533.00,6320.00,9300,20240521,-23.87,6110,20250409,15.88,7700,-8.05,20250226,6110,15.88,20250409,9300,-23.87,20240521,6110,15.88,20250409,3.78,Y,063170,500,88 억,,333271,N,N,13411,N,00,N
20250429,140603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7090,20,2,0.28,261758395,37059,43.44,7060,7170,7010,9190,4950,7070,7063.29,1.88,0,11990,7290,7180,7120,7010,6950,7150,6980,89,2120,500,4940,10,1,17774267,1260,-13.30,1.12,12,0.21,-533.00,6320.00,9300,20240521,-23.76,6110,20250409,16.04,7700,-7.92,20250226,6110,16.04,20250409,9300,-23.76,20240521,6110,16.04,20250409,3.78,Y,063170,500,88 억,,333271,N,N,13411,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 20250430 160600 55 60.00 KOSDAQ 유통 N N N Y 60 N 8860 1790 2 25.32 80784226075 9565574 20628.35 7120 9040 7040 9190 4950 7070 8444.85 1.97 0 -193821 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1575 -16.62 1.40 12 53.82 -533.00 6320.00 9300 20240521 -4.73 6110 20250409 45.01 9040 -1.99 20250430 6110 45.01 20250409 9300 -4.73 20240521 6110 45.01 20250409 3.79 Y 063170 500 88 억 350594 N N 60864 N 00 N
3 20250430 150605 55 60.00 KOSDAQ 유통 N N N Y 60 N 8530 1460 2 20.65 72252217620 8587283 18518.65 7120 9040 7040 9190 4950 7070 8413.86 1.97 0 -199434 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1516 -16.00 1.35 12 48.31 -533.00 6320.00 9300 20240521 -8.28 6110 20250409 39.61 9040 -5.64 20250430 6110 39.61 20250409 9300 -8.28 20240521 6110 39.61 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
4 20250430 140605 55 60.00 KOSDAQ 유통 N N N Y 60 N 8040 970 2 13.72 58471251665 6955480 14999.63 7120 9040 7040 9190 4950 7070 8406.50 1.97 0 -131398 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1429 -15.08 1.27 12 39.13 -533.00 6320.00 9300 20240521 -13.55 6110 20250409 31.59 9040 -11.06 20250430 6110 31.59 20250409 9300 -13.55 20240521 6110 31.59 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
5 20250430 130604 55 60.00 KOSDAQ 유통 N N N Y 60 N 8210 1140 2 16.12 46725758100 5533391 11932.87 7120 9040 7040 9190 4950 7070 8444.33 1.97 0 -162728 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1459 -15.40 1.30 12 31.13 -533.00 6320.00 9300 20240521 -11.72 6110 20250409 34.37 9040 -9.18 20250430 6110 34.37 20250409 9300 -11.72 20240521 6110 34.37 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
6 20250430 120606 55 60.00 KOSDAQ 유통 N N N Y 60 N 8320 1250 2 17.68 42217436010 4995955 10773.88 7120 9040 7040 9190 4950 7070 8450.32 1.97 0 -153940 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1479 -15.61 1.32 12 28.11 -533.00 6320.00 9300 20240521 -10.54 6110 20250409 36.17 9040 -7.96 20250430 6110 36.17 20250409 9300 -10.54 20240521 6110 36.17 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
7 20250430 110604 55 60.00 KOSDAQ 유통 N N N Y 60 N 8710 1640 2 23.20 33670871095 3990963 8606.59 7120 9040 7040 9190 4950 7070 8436.78 1.97 0 -162399 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1548 -16.34 1.38 12 22.45 -533.00 6320.00 9300 20240521 -6.34 6110 20250409 42.55 9040 -3.65 20250430 6110 42.55 20250409 9300 -6.34 20240521 6110 42.55 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
8 20250430 100607 55 60.00 KOSDAQ 유통 N N N Y 60 N 7320 250 2 3.54 1900487245 256658 553.49 7120 7600 7040 9190 4950 7070 7404.75 1.97 0 1551 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1301 -13.73 1.16 12 1.44 -533.00 6320.00 9300 20240521 -21.29 6110 20250409 19.80 7700 -4.94 20250226 6110 19.80 20250409 9300 -21.29 20240521 6110 19.80 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
9 20250430 090607 55 60.00 KOSDAQ 유통 N N N Y 60 N 7130 60 2 0.85 8974680 1263 2.72 7120 7150 7060 9190 4950 7070 7105.84 1.97 0 -115 7243 7156 7083 6996 6923 7200 7040 89 2120 500 4940 10 1 17774267 1267 -13.38 1.13 12 0.01 -533.00 6320.00 9300 20240521 -23.33 6110 20250409 16.69 7700 -7.40 20250226 6110 16.69 20250409 9300 -23.33 20240521 6110 16.69 20250409 3.79 Y 063170 500 88 억 350594 N N 7589 N 00 N
10 20250429 160559 55 60.00 KOSDAQ 유통 N N N Y 60 N 7070 0 3 0.00 327876825 46371 54.35 7060 7170 7010 9190 4950 7070 7070.73 1.88 0 14362 7290 7180 7120 7010 6950 7150 6980 89 2120 500 4940 10 1 17774267 1257 -13.26 1.12 12 0.26 -533.00 6320.00 9300 20240521 -23.98 6110 20250409 15.71 7700 -8.18 20250226 6110 15.71 20250409 9300 -23.98 20240521 6110 15.71 20250409 3.78 Y 063170 500 88 억 333271 N N 7589 N 00 N
11 20250429 150602 55 60.00 KOSDAQ 유통 N N N Y 60 N 7080 10 2 0.14 313312505 44311 51.94 7060 7170 7010 9190 4950 7070 7070.76 1.88 0 14455 7290 7180 7120 7010 6950 7150 6980 89 2120 500 4940 10 1 17774267 1258 -13.28 1.12 12 0.25 -533.00 6320.00 9300 20240521 -23.87 6110 20250409 15.88 7700 -8.05 20250226 6110 15.88 20250409 9300 -23.87 20240521 6110 15.88 20250409 3.78 Y 063170 500 88 억 333271 N N 13411 N 00 N
12 20250429 140603 55 60.00 KOSDAQ 유통 N N N Y 60 N 7090 20 2 0.28 261758395 37059 43.44 7060 7170 7010 9190 4950 7070 7063.29 1.88 0 11990 7290 7180 7120 7010 6950 7150 6980 89 2120 500 4940 10 1 17774267 1260 -13.30 1.12 12 0.21 -533.00 6320.00 9300 20240521 -23.76 6110 20250409 16.04 7700 -7.92 20250226 6110 16.04 20250409 9300 -23.76 20240521 6110 16.04 20250409 3.78 Y 063170 500 88 억 333271 N N 13411 N 00 N