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
063570/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,,일반서비스,N,N,N,Y,60,N,5040,-50,5,-0.98,118563405,23396,99.72,5090,5110,5040,6610,3570,5090,5067.68,1.72,0,-98,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1721,70.00,0.80,12,0.07,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.47,Y,063570,500,170 억,,587021,N,N,607,N,00,N
20250422,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,106146415,20934,89.23,5090,5110,5040,6610,3570,5090,5070.53,1.72,0,-86,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1731,70.42,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,140556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,98200505,19364,82.54,5090,5110,5040,6610,3570,5090,5071.29,1.72,0,606,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1728,70.28,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,130554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,92132905,18163,77.42,5090,5110,5040,6610,3570,5090,5072.56,1.72,0,839,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1728,70.28,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,120555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,88765645,17498,74.58,5090,5110,5040,6610,3570,5090,5072.90,1.72,0,797,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1731,70.42,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,110555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,10,2,0.20,67368725,13287,56.63,5090,5100,5040,6610,3570,5090,5070.27,1.72,0,1546,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1742,70.83,0.81,12,0.04,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6110,-16.53,20240425,4320,18.06,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,100555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,-40,5,-0.79,18859315,3723,15.87,5090,5090,5040,6610,3570,5090,5065.62,1.72,0,-1403,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1724,70.14,0.80,12,0.01,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250422,090556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,2968190,584,2.49,5090,5090,5050,6610,3570,5090,5082.52,1.72,0,-25,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1728,70.28,0.80,12,0.00,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N
20250421,160543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,-60,5,-1.17,119483615,23461,69.55,5150,5180,5060,6690,3610,5150,5092.88,1.73,0,-4940,5263,5206,5113,5056,4963,5235,5085,171,1540,500,3810,10,1,34147728,1738,70.69,0.81,12,0.07,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6110,-16.69,20240425,4320,17.82,20241209,1.47,Y,063570,500,170 억,,591961,N,N,1732,N,00,N
20250421,150553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,-70,5,-1.36,110913810,21774,64.55,5150,5180,5060,6690,3610,5150,5093.86,1.73,0,-3949,5263,5206,5113,5056,4963,5235,5085,171,1540,500,3810,10,1,34147728,1735,70.56,0.81,12,0.06,72.00,6310.00,6110,20240425,-16.86,4320,20241209,17.59,5370,-5.40,20250327,4600,10.43,20250102,6110,-16.86,20240425,4320,17.59,20241209,1.47,Y,063570,500,170 억,,591961,N,N,47,N,00,N
20250421,140554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-80,5,-1.55,100612770,19743,58.53,5150,5180,5060,6690,3610,5150,5096.12,1.73,0,-3689,5263,5206,5113,5056,4963,5235,5085,171,1540,500,3810,10,1,34147728,1731,70.42,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.47,Y,063570,500,170 억,,591961,N,N,47,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 일반서비스 N N N Y 60 N 5040 -50 5 -0.98 118563405 23396 99.72 5090 5110 5040 6610 3570 5090 5067.68 1.72 0 -98 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1721 70.00 0.80 12 0.07 72.00 6310.00 6110 20240425 -17.51 4320 20241209 16.67 5370 -6.15 20250327 4600 9.57 20250102 6110 -17.51 20240425 4320 16.67 20241209 1.47 Y 063570 500 170 억 587021 N N 607 N 00 N
3 20250422 150557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 -20 5 -0.39 106146415 20934 89.23 5090 5110 5040 6610 3570 5090 5070.53 1.72 0 -86 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1731 70.42 0.80 12 0.06 72.00 6310.00 6110 20240425 -17.02 4320 20241209 17.36 5370 -5.59 20250327 4600 10.22 20250102 6110 -17.02 20240425 4320 17.36 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
4 20250422 140556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 -30 5 -0.59 98200505 19364 82.54 5090 5110 5040 6610 3570 5090 5071.29 1.72 0 606 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1728 70.28 0.80 12 0.06 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
5 20250422 130554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 -30 5 -0.59 92132905 18163 77.42 5090 5110 5040 6610 3570 5090 5072.56 1.72 0 839 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1728 70.28 0.80 12 0.05 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
6 20250422 120555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 -20 5 -0.39 88765645 17498 74.58 5090 5110 5040 6610 3570 5090 5072.90 1.72 0 797 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1731 70.42 0.80 12 0.05 72.00 6310.00 6110 20240425 -17.02 4320 20241209 17.36 5370 -5.59 20250327 4600 10.22 20250102 6110 -17.02 20240425 4320 17.36 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
7 20250422 110555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5100 10 2 0.20 67368725 13287 56.63 5090 5100 5040 6610 3570 5090 5070.27 1.72 0 1546 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1742 70.83 0.81 12 0.04 72.00 6310.00 6110 20240425 -16.53 4320 20241209 18.06 5370 -5.03 20250327 4600 10.87 20250102 6110 -16.53 20240425 4320 18.06 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
8 20250422 100555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 -40 5 -0.79 18859315 3723 15.87 5090 5090 5040 6610 3570 5090 5065.62 1.72 0 -1403 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1724 70.14 0.80 12 0.01 72.00 6310.00 6110 20240425 -17.35 4320 20241209 16.90 5370 -5.96 20250327 4600 9.78 20250102 6110 -17.35 20240425 4320 16.90 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
9 20250422 090556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 -30 5 -0.59 2968190 584 2.49 5090 5090 5050 6610 3570 5090 5082.52 1.72 0 -25 5230 5160 5110 5040 4990 5135 5015 171 1520 500 3760 10 1 34147728 1728 70.28 0.80 12 0.00 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 587021 N N 1732 N 00 N
10 20250421 160543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5090 -60 5 -1.17 119483615 23461 69.55 5150 5180 5060 6690 3610 5150 5092.88 1.73 0 -4940 5263 5206 5113 5056 4963 5235 5085 171 1540 500 3810 10 1 34147728 1738 70.69 0.81 12 0.07 72.00 6310.00 6110 20240425 -16.69 4320 20241209 17.82 5370 -5.21 20250327 4600 10.65 20250102 6110 -16.69 20240425 4320 17.82 20241209 1.47 Y 063570 500 170 억 591961 N N 1732 N 00 N
11 20250421 150553 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5080 -70 5 -1.36 110913810 21774 64.55 5150 5180 5060 6690 3610 5150 5093.86 1.73 0 -3949 5263 5206 5113 5056 4963 5235 5085 171 1540 500 3810 10 1 34147728 1735 70.56 0.81 12 0.06 72.00 6310.00 6110 20240425 -16.86 4320 20241209 17.59 5370 -5.40 20250327 4600 10.43 20250102 6110 -16.86 20240425 4320 17.59 20241209 1.47 Y 063570 500 170 억 591961 N N 47 N 00 N
12 20250421 140554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 -80 5 -1.55 100612770 19743 58.53 5150 5180 5060 6690 3610 5150 5096.12 1.73 0 -3689 5263 5206 5113 5056 4963 5235 5085 171 1540 500 3810 10 1 34147728 1731 70.42 0.80 12 0.06 72.00 6310.00 6110 20240425 -17.02 4320 20241209 17.36 5370 -5.59 20250327 4600 10.22 20250102 6110 -17.02 20240425 4320 17.36 20241209 1.47 Y 063570 500 170 억 591961 N N 47 N 00 N