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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,-140,5,-1.97,488302405,70035,14.96,6990,7120,6910,9240,4980,7110,6972.25,1.56,0,24907,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1239,-13.08,1.10,12,0.39,-533.00,6320.00,9450,20240412,-26.24,6110,20250409,14.08,7700,-9.48,20250226,6110,14.08,20250409,9300,-25.05,20240521,6110,14.08,20250409,3.40,N,063170,500,88 억,,277827,N,N,15,N,00,N
20250422,150556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,-160,5,-2.25,449396285,64444,13.77,6990,7120,6910,9240,4980,7110,6973.43,1.56,0,23660,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1235,-13.04,1.10,12,0.36,-533.00,6320.00,9450,20240412,-26.46,6110,20250409,13.75,7700,-9.74,20250226,6110,13.75,20250409,9300,-25.27,20240521,6110,13.75,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,140555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,-180,5,-2.53,376453055,53930,11.52,6990,7120,6910,9240,4980,7110,6980.39,1.56,0,16923,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1232,-13.00,1.10,12,0.30,-533.00,6320.00,9450,20240412,-26.67,6110,20250409,13.42,7700,-10.00,20250226,6110,13.42,20250409,9300,-25.48,20240521,6110,13.42,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,130553,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,-180,5,-2.53,315959625,45223,9.66,6990,7120,6920,9240,4980,7110,6986.69,1.56,0,15532,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1232,-13.00,1.10,12,0.25,-533.00,6320.00,9450,20240412,-26.67,6110,20250409,13.42,7700,-10.00,20250226,6110,13.42,20250409,9300,-25.48,20240521,6110,13.42,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,120555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,-150,5,-2.11,251053600,35865,7.66,6990,7120,6930,9240,4980,7110,6999.95,1.56,0,14167,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1237,-13.06,1.10,12,0.20,-533.00,6320.00,9450,20240412,-26.35,6110,20250409,13.91,7700,-9.61,20250226,6110,13.91,20250409,9300,-25.16,20240521,6110,13.91,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,110555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,-120,5,-1.69,230455660,32917,7.03,6990,7120,6930,9240,4980,7110,7001.10,1.56,0,13489,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1242,-13.11,1.11,12,0.19,-533.00,6320.00,9450,20240412,-26.03,6110,20250409,14.40,7700,-9.22,20250226,6110,14.40,20250409,9300,-24.84,20240521,6110,14.40,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,100555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7030,-80,5,-1.13,194696480,27821,5.94,6990,7120,6930,9240,4980,7110,6998.17,1.56,0,11440,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1250,-13.19,1.11,12,0.16,-533.00,6320.00,9450,20240412,-25.61,6110,20250409,15.06,7700,-8.70,20250226,6110,15.06,20250409,9300,-24.41,20240521,6110,15.06,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250422,090556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7000,-110,5,-1.55,64348310,9198,1.97,6990,7040,6930,9240,4980,7110,6995.85,1.56,0,3882,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1244,-13.13,1.11,12,0.05,-533.00,6320.00,9450,20240412,-25.93,6110,20250409,14.57,7700,-9.09,20250226,6110,14.57,20250409,9300,-24.73,20240521,6110,14.57,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N
20250421,160543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7110,-60,5,-0.84,3415901955,468057,197.91,7580,7650,7020,9320,5020,7170,7298.05,2.04,0,-84320,7376,7272,7086,6982,6796,7325,7035,89,2150,500,5010,10,1,17774267,1264,-13.34,1.12,12,2.63,-533.00,6320.00,9560,20240409,-25.63,6110,20250409,16.37,7700,-7.66,20250226,6110,16.37,20250409,9300,-23.55,20240521,6110,16.37,20250409,3.47,Y,063170,500,88 억,,362938,N,N,28293,N,00,N
20250421,150552,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7120,-50,5,-0.70,3326834035,455529,192.61,7580,7650,7020,9320,5020,7170,7303.23,2.04,0,-91240,7376,7272,7086,6982,6796,7325,7035,89,2150,500,5010,10,1,17774267,1266,-13.36,1.13,12,2.56,-533.00,6320.00,9560,20240409,-25.52,6110,20250409,16.53,7700,-7.53,20250226,6110,16.53,20250409,9300,-23.44,20240521,6110,16.53,20250409,3.47,Y,063170,500,88 억,,362938,N,N,3436,N,00,N
20250421,140553,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7160,-10,5,-0.14,3230040870,441982,186.88,7580,7650,7020,9320,5020,7170,7308.08,2.04,0,-93807,7376,7272,7086,6982,6796,7325,7035,89,2150,500,5010,10,1,17774267,1273,-13.43,1.13,12,2.49,-533.00,6320.00,9560,20240409,-25.10,6110,20250409,17.18,7700,-7.01,20250226,6110,17.18,20250409,9300,-23.01,20240521,6110,17.18,20250409,3.47,Y,063170,500,88 억,,362938,N,N,3436,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 20250422 160546 55 60.00 KOSDAQ 유통 N N N Y 60 N 6970 -140 5 -1.97 488302405 70035 14.96 6990 7120 6910 9240 4980 7110 6972.25 1.56 0 24907 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1239 -13.08 1.10 12 0.39 -533.00 6320.00 9450 20240412 -26.24 6110 20250409 14.08 7700 -9.48 20250226 6110 14.08 20250409 9300 -25.05 20240521 6110 14.08 20250409 3.40 N 063170 500 88 억 277827 N N 15 N 00 N
3 20250422 150556 55 60.00 KOSDAQ 유통 N N N Y 60 N 6950 -160 5 -2.25 449396285 64444 13.77 6990 7120 6910 9240 4980 7110 6973.43 1.56 0 23660 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1235 -13.04 1.10 12 0.36 -533.00 6320.00 9450 20240412 -26.46 6110 20250409 13.75 7700 -9.74 20250226 6110 13.75 20250409 9300 -25.27 20240521 6110 13.75 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
4 20250422 140555 55 60.00 KOSDAQ 유통 N N N Y 60 N 6930 -180 5 -2.53 376453055 53930 11.52 6990 7120 6910 9240 4980 7110 6980.39 1.56 0 16923 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1232 -13.00 1.10 12 0.30 -533.00 6320.00 9450 20240412 -26.67 6110 20250409 13.42 7700 -10.00 20250226 6110 13.42 20250409 9300 -25.48 20240521 6110 13.42 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
5 20250422 130553 55 60.00 KOSDAQ 유통 N N N Y 60 N 6930 -180 5 -2.53 315959625 45223 9.66 6990 7120 6920 9240 4980 7110 6986.69 1.56 0 15532 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1232 -13.00 1.10 12 0.25 -533.00 6320.00 9450 20240412 -26.67 6110 20250409 13.42 7700 -10.00 20250226 6110 13.42 20250409 9300 -25.48 20240521 6110 13.42 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
6 20250422 120555 55 60.00 KOSDAQ 유통 N N N Y 60 N 6960 -150 5 -2.11 251053600 35865 7.66 6990 7120 6930 9240 4980 7110 6999.95 1.56 0 14167 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1237 -13.06 1.10 12 0.20 -533.00 6320.00 9450 20240412 -26.35 6110 20250409 13.91 7700 -9.61 20250226 6110 13.91 20250409 9300 -25.16 20240521 6110 13.91 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
7 20250422 110555 55 60.00 KOSDAQ 유통 N N N Y 60 N 6990 -120 5 -1.69 230455660 32917 7.03 6990 7120 6930 9240 4980 7110 7001.10 1.56 0 13489 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1242 -13.11 1.11 12 0.19 -533.00 6320.00 9450 20240412 -26.03 6110 20250409 14.40 7700 -9.22 20250226 6110 14.40 20250409 9300 -24.84 20240521 6110 14.40 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
8 20250422 100555 55 60.00 KOSDAQ 유통 N N N Y 60 N 7030 -80 5 -1.13 194696480 27821 5.94 6990 7120 6930 9240 4980 7110 6998.17 1.56 0 11440 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1250 -13.19 1.11 12 0.16 -533.00 6320.00 9450 20240412 -25.61 6110 20250409 15.06 7700 -8.70 20250226 6110 15.06 20250409 9300 -24.41 20240521 6110 15.06 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
9 20250422 090556 55 60.00 KOSDAQ 유통 N N N Y 60 N 7000 -110 5 -1.55 64348310 9198 1.97 6990 7040 6930 9240 4980 7110 6995.85 1.56 0 3882 7890 7500 7260 6870 6630 7380 6750 89 2130 500 4970 10 1 17774267 1244 -13.13 1.11 12 0.05 -533.00 6320.00 9450 20240412 -25.93 6110 20250409 14.57 7700 -9.09 20250226 6110 14.57 20250409 9300 -24.73 20240521 6110 14.57 20250409 3.40 N 063170 500 88 억 277827 N N 28293 N 00 N
10 20250421 160543 55 60.00 KOSDAQ 유통 N N N Y 60 N 7110 -60 5 -0.84 3415901955 468057 197.91 7580 7650 7020 9320 5020 7170 7298.05 2.04 0 -84320 7376 7272 7086 6982 6796 7325 7035 89 2150 500 5010 10 1 17774267 1264 -13.34 1.12 12 2.63 -533.00 6320.00 9560 20240409 -25.63 6110 20250409 16.37 7700 -7.66 20250226 6110 16.37 20250409 9300 -23.55 20240521 6110 16.37 20250409 3.47 Y 063170 500 88 억 362938 N N 28293 N 00 N
11 20250421 150552 55 60.00 KOSDAQ 유통 N N N Y 60 N 7120 -50 5 -0.70 3326834035 455529 192.61 7580 7650 7020 9320 5020 7170 7303.23 2.04 0 -91240 7376 7272 7086 6982 6796 7325 7035 89 2150 500 5010 10 1 17774267 1266 -13.36 1.13 12 2.56 -533.00 6320.00 9560 20240409 -25.52 6110 20250409 16.53 7700 -7.53 20250226 6110 16.53 20250409 9300 -23.44 20240521 6110 16.53 20250409 3.47 Y 063170 500 88 억 362938 N N 3436 N 00 N
12 20250421 140553 55 60.00 KOSDAQ 유통 N N N Y 60 N 7160 -10 5 -0.14 3230040870 441982 186.88 7580 7650 7020 9320 5020 7170 7308.08 2.04 0 -93807 7376 7272 7086 6982 6796 7325 7035 89 2150 500 5010 10 1 17774267 1273 -13.43 1.13 12 2.49 -533.00 6320.00 9560 20240409 -25.10 6110 20250409 17.18 7700 -7.01 20250226 6110 17.18 20250409 9300 -23.01 20240521 6110 17.18 20250409 3.47 Y 063170 500 88 억 362938 N N 3436 N 00 N