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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6690,20,2,0.30,242672320,36375,94.95,6700,6700,6610,8670,4670,6670,6671.40,1.59,0,13670,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1189,-12.55,1.06,12,0.20,-533.00,6320.00,10300,20240402,-35.05,6110,20250409,9.49,7700,-13.12,20250226,6110,9.49,20250409,9350,-28.45,20240415,6110,9.49,20250409,3.31,Y,063170,500,88 억,,282644,N,N,1235,N,00,N
20250414,150547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6690,20,2,0.30,219922220,32974,86.07,6700,6700,6610,8670,4670,6670,6669.56,1.59,0,11596,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1189,-12.55,1.06,12,0.19,-533.00,6320.00,10300,20240402,-35.05,6110,20250409,9.49,7700,-13.12,20250226,6110,9.49,20250409,9350,-28.45,20240415,6110,9.49,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,140546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6680,10,2,0.15,195631400,29340,76.58,6700,6700,6610,8670,4670,6670,6667.74,1.59,0,9782,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1187,-12.53,1.06,12,0.17,-533.00,6320.00,10300,20240402,-35.15,6110,20250409,9.33,7700,-13.25,20250226,6110,9.33,20250409,9350,-28.56,20240415,6110,9.33,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,130545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6680,10,2,0.15,166563290,24983,65.21,6700,6700,6610,8670,4670,6670,6667.07,1.59,0,7617,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1187,-12.53,1.06,12,0.14,-533.00,6320.00,10300,20240402,-35.15,6110,20250409,9.33,7700,-13.25,20250226,6110,9.33,20250409,9350,-28.56,20240415,6110,9.33,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,120547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6650,-20,5,-0.30,129819175,19471,50.82,6700,6700,6610,8670,4670,6670,6667.31,1.59,0,5444,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1182,-12.48,1.05,12,0.11,-533.00,6320.00,10300,20240402,-35.44,6110,20250409,8.84,7700,-13.64,20250226,6110,8.84,20250409,9350,-28.88,20240415,6110,8.84,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,110544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6650,-20,5,-0.30,97993685,14691,38.35,6700,6700,6610,8670,4670,6670,6670.32,1.59,0,2648,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1182,-12.48,1.05,12,0.08,-533.00,6320.00,10300,20240402,-35.44,6110,20250409,8.84,7700,-13.64,20250226,6110,8.84,20250409,9350,-28.88,20240415,6110,8.84,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,100546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6660,-10,5,-0.15,68226460,10216,26.67,6700,6700,6620,8670,4670,6670,6678.39,1.59,0,1576,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1184,-12.50,1.05,12,0.06,-533.00,6320.00,10300,20240402,-35.34,6110,20250409,9.00,7700,-13.51,20250226,6110,9.00,20250409,9350,-28.77,20240415,6110,9.00,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
20250414,090547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6670,0,3,0.00,13532840,2023,5.28,6700,6700,6640,8670,4670,6670,6689.49,1.59,0,-700,6863,6766,6603,6506,6343,6815,6555,89,2000,500,4660,10,1,17774267,1186,-12.51,1.06,12,0.01,-533.00,6320.00,10300,20240402,-35.24,6110,20250409,9.17,7700,-13.38,20250226,6110,9.17,20250409,9350,-28.66,20240415,6110,9.17,20250409,3.31,Y,063170,500,88 억,,282644,N,N,3692,N,00,N
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
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 20250414 160542 55 60.00 KOSDAQ 유통 N N N Y 60 N 6690 20 2 0.30 242672320 36375 94.95 6700 6700 6610 8670 4670 6670 6671.40 1.59 0 13670 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1189 -12.55 1.06 12 0.20 -533.00 6320.00 10300 20240402 -35.05 6110 20250409 9.49 7700 -13.12 20250226 6110 9.49 20250409 9350 -28.45 20240415 6110 9.49 20250409 3.31 Y 063170 500 88 억 282644 N N 1235 N 00 N
3 20250414 150547 55 60.00 KOSDAQ 유통 N N N Y 60 N 6690 20 2 0.30 219922220 32974 86.07 6700 6700 6610 8670 4670 6670 6669.56 1.59 0 11596 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1189 -12.55 1.06 12 0.19 -533.00 6320.00 10300 20240402 -35.05 6110 20250409 9.49 7700 -13.12 20250226 6110 9.49 20250409 9350 -28.45 20240415 6110 9.49 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
4 20250414 140546 55 60.00 KOSDAQ 유통 N N N Y 60 N 6680 10 2 0.15 195631400 29340 76.58 6700 6700 6610 8670 4670 6670 6667.74 1.59 0 9782 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1187 -12.53 1.06 12 0.17 -533.00 6320.00 10300 20240402 -35.15 6110 20250409 9.33 7700 -13.25 20250226 6110 9.33 20250409 9350 -28.56 20240415 6110 9.33 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
5 20250414 130545 55 60.00 KOSDAQ 유통 N N N Y 60 N 6680 10 2 0.15 166563290 24983 65.21 6700 6700 6610 8670 4670 6670 6667.07 1.59 0 7617 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1187 -12.53 1.06 12 0.14 -533.00 6320.00 10300 20240402 -35.15 6110 20250409 9.33 7700 -13.25 20250226 6110 9.33 20250409 9350 -28.56 20240415 6110 9.33 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
6 20250414 120547 55 60.00 KOSDAQ 유통 N N N Y 60 N 6650 -20 5 -0.30 129819175 19471 50.82 6700 6700 6610 8670 4670 6670 6667.31 1.59 0 5444 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1182 -12.48 1.05 12 0.11 -533.00 6320.00 10300 20240402 -35.44 6110 20250409 8.84 7700 -13.64 20250226 6110 8.84 20250409 9350 -28.88 20240415 6110 8.84 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
7 20250414 110544 55 60.00 KOSDAQ 유통 N N N Y 60 N 6650 -20 5 -0.30 97993685 14691 38.35 6700 6700 6610 8670 4670 6670 6670.32 1.59 0 2648 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1182 -12.48 1.05 12 0.08 -533.00 6320.00 10300 20240402 -35.44 6110 20250409 8.84 7700 -13.64 20250226 6110 8.84 20250409 9350 -28.88 20240415 6110 8.84 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
8 20250414 100546 55 60.00 KOSDAQ 유통 N N N Y 60 N 6660 -10 5 -0.15 68226460 10216 26.67 6700 6700 6620 8670 4670 6670 6678.39 1.59 0 1576 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1184 -12.50 1.05 12 0.06 -533.00 6320.00 10300 20240402 -35.34 6110 20250409 9.00 7700 -13.51 20250226 6110 9.00 20250409 9350 -28.77 20240415 6110 9.00 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
9 20250414 090547 55 60.00 KOSDAQ 유통 N N N Y 60 N 6670 0 3 0.00 13532840 2023 5.28 6700 6700 6640 8670 4670 6670 6689.49 1.59 0 -700 6863 6766 6603 6506 6343 6815 6555 89 2000 500 4660 10 1 17774267 1186 -12.51 1.06 12 0.01 -533.00 6320.00 10300 20240402 -35.24 6110 20250409 9.17 7700 -13.38 20250226 6110 9.17 20250409 9350 -28.66 20240415 6110 9.17 20250409 3.31 Y 063170 500 88 억 282644 N N 3692 N 00 N
10 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
11 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
12 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