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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063080/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
20250407,160529,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,19310,-2040,5,-9.56,1631683380,82963,423.26,20550,21000,19100,27750,14950,21350,19667.62,5.42,0,-1216,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,10,1,6595192,1274,-3.51,0.53,12,1.26,-5504.00,36432.00,46200,20241205,-58.20,19100,20250407,1.10,37950,-49.12,20250107,19100,1.10,20250407,46200,-58.20,20241205,19100,1.10,20250407,2.47,Y,063080,500,32 억,,357471,N,N,309,N,00,N
20250407,150533,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,19180,-2170,5,-10.16,1598583570,81246,414.50,20550,21000,19100,27750,14950,21350,19675.84,5.42,0,-505,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,10,1,6595192,1265,-3.48,0.53,12,1.23,-5504.00,36432.00,46200,20241205,-58.48,19100,20250407,0.42,37950,-49.46,20250107,19100,0.42,20250407,46200,-58.48,20241205,19100,0.42,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,140531,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,19190,-2160,5,-10.12,1516369150,76970,392.68,20550,21000,19100,27750,14950,21350,19700.78,5.42,0,-1519,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,10,1,6595192,1266,-3.49,0.53,12,1.17,-5504.00,36432.00,46200,20241205,-58.46,19100,20250407,0.47,37950,-49.43,20250107,19100,0.47,20250407,46200,-58.46,20241205,19100,0.47,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,130529,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,19480,-1870,5,-8.76,1042075730,52375,267.21,20550,21000,19320,27750,14950,21350,19896.43,5.42,0,-12578,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,10,1,6595192,1285,-3.54,0.53,12,0.79,-5504.00,36432.00,46200,20241205,-57.84,19320,20250407,0.83,37950,-48.67,20250107,19320,0.83,20250407,46200,-57.84,20241205,19320,0.83,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,120530,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,19530,-1820,5,-8.52,858848500,42948,219.11,20550,21000,19500,27750,14950,21350,19997.40,5.42,0,-11630,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,10,1,6595192,1288,-3.55,0.54,12,0.65,-5504.00,36432.00,46200,20241205,-57.73,19500,20250407,0.15,37950,-48.54,20250107,19500,0.15,20250407,46200,-57.73,20241205,19500,0.15,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,110530,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,20000,-1350,5,-6.32,592991240,29523,150.62,20550,21000,19930,27750,14950,21350,20085.74,5.42,0,-5132,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,50,1,6595192,1319,-3.63,0.55,12,0.45,-5504.00,36432.00,46200,20241205,-56.71,19930,20250407,0.35,37950,-47.30,20250107,19930,0.35,20250407,46200,-56.71,20241205,19930,0.35,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,100530,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,20150,-1200,5,-5.62,305513350,15172,77.40,20550,21000,19950,27750,14950,21350,20136.66,5.42,0,-4925,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,50,1,6595192,1329,-3.66,0.55,12,0.23,-5504.00,36432.00,46200,20241205,-56.39,19950,20250407,1.00,37950,-46.90,20250107,19950,1.00,20250407,46200,-56.39,20241205,19950,1.00,20250407,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250407,090531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20200,-1150,5,-5.39,35831750,1762,8.99,20550,21000,20200,27750,14950,21350,20335.84,5.42,0,-1114,22383,21866,21433,20916,20483,22125,21175,33,6400,500,15370,50,1,6595192,1332,-3.67,0.55,12,0.03,-5504.00,36432.00,46200,20241205,-56.28,20050,20240911,0.75,37950,-46.77,20250107,20200,0.00,20250407,46200,-56.28,20241205,20050,0.75,20240911,2.47,Y,063080,500,32 억,,357471,N,N,388,N,00,N
20250404,160529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21350,-50,5,-0.23,419292850,19601,86.11,21250,21950,21000,27800,15000,21400,21391.70,5.33,0,5923,21833,21616,21183,20966,20533,21725,21075,33,6400,500,15400,50,1,6595192,1408,-3.88,0.59,12,0.30,-5504.00,36432.00,46200,20241205,-53.79,20050,20240911,6.48,37950,-43.74,20250107,20750,2.89,20250403,46200,-53.79,20241205,20050,6.48,20240911,2.46,Y,063080,500,32 억,,351626,N,N,388,N,00,N
20250404,150533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21400,0,3,0.00,390435200,18248,80.17,21250,21950,21000,27800,15000,21400,21396.05,5.33,0,5578,21833,21616,21183,20966,20533,21725,21075,33,6400,500,15400,50,1,6595192,1411,-3.89,0.59,12,0.28,-5504.00,36432.00,46200,20241205,-53.68,20050,20240911,6.73,37950,-43.61,20250107,20750,3.13,20250403,46200,-53.68,20241205,20050,6.73,20240911,2.46,Y,063080,500,32 억,,351626,N,N,299,N,00,N
20250404,140535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21650,250,2,1.17,158627250,7373,32.39,21250,21950,21000,27800,15000,21400,21514.61,5.33,0,-702,21833,21616,21183,20966,20533,21725,21075,33,6400,500,15400,50,1,6595192,1428,-3.93,0.59,12,0.11,-5504.00,36432.00,46200,20241205,-53.14,20050,20240911,7.98,37950,-42.95,20250107,20750,4.34,20250403,46200,-53.14,20241205,20050,7.98,20240911,2.46,Y,063080,500,32 억,,351626,N,N,299,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 20250407 160529 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 19310 -2040 5 -9.56 1631683380 82963 423.26 20550 21000 19100 27750 14950 21350 19667.62 5.42 0 -1216 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 10 1 6595192 1274 -3.51 0.53 12 1.26 -5504.00 36432.00 46200 20241205 -58.20 19100 20250407 1.10 37950 -49.12 20250107 19100 1.10 20250407 46200 -58.20 20241205 19100 1.10 20250407 2.47 Y 063080 500 32 억 357471 N N 309 N 00 N
3 20250407 150533 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 19180 -2170 5 -10.16 1598583570 81246 414.50 20550 21000 19100 27750 14950 21350 19675.84 5.42 0 -505 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 10 1 6595192 1265 -3.48 0.53 12 1.23 -5504.00 36432.00 46200 20241205 -58.48 19100 20250407 0.42 37950 -49.46 20250107 19100 0.42 20250407 46200 -58.48 20241205 19100 0.42 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
4 20250407 140531 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 19190 -2160 5 -10.12 1516369150 76970 392.68 20550 21000 19100 27750 14950 21350 19700.78 5.42 0 -1519 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 10 1 6595192 1266 -3.49 0.53 12 1.17 -5504.00 36432.00 46200 20241205 -58.46 19100 20250407 0.47 37950 -49.43 20250107 19100 0.47 20250407 46200 -58.46 20241205 19100 0.47 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
5 20250407 130529 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 19480 -1870 5 -8.76 1042075730 52375 267.21 20550 21000 19320 27750 14950 21350 19896.43 5.42 0 -12578 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 10 1 6595192 1285 -3.54 0.53 12 0.79 -5504.00 36432.00 46200 20241205 -57.84 19320 20250407 0.83 37950 -48.67 20250107 19320 0.83 20250407 46200 -57.84 20241205 19320 0.83 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
6 20250407 120530 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 19530 -1820 5 -8.52 858848500 42948 219.11 20550 21000 19500 27750 14950 21350 19997.40 5.42 0 -11630 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 10 1 6595192 1288 -3.55 0.54 12 0.65 -5504.00 36432.00 46200 20241205 -57.73 19500 20250407 0.15 37950 -48.54 20250107 19500 0.15 20250407 46200 -57.73 20241205 19500 0.15 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
7 20250407 110530 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 20000 -1350 5 -6.32 592991240 29523 150.62 20550 21000 19930 27750 14950 21350 20085.74 5.42 0 -5132 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 50 1 6595192 1319 -3.63 0.55 12 0.45 -5504.00 36432.00 46200 20241205 -56.71 19930 20250407 0.35 37950 -47.30 20250107 19930 0.35 20250407 46200 -56.71 20241205 19930 0.35 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
8 20250407 100530 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 20150 -1200 5 -5.62 305513350 15172 77.40 20550 21000 19950 27750 14950 21350 20136.66 5.42 0 -4925 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 50 1 6595192 1329 -3.66 0.55 12 0.23 -5504.00 36432.00 46200 20241205 -56.39 19950 20250407 1.00 37950 -46.90 20250107 19950 1.00 20250407 46200 -56.39 20241205 19950 1.00 20250407 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
9 20250407 090531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20200 -1150 5 -5.39 35831750 1762 8.99 20550 21000 20200 27750 14950 21350 20335.84 5.42 0 -1114 22383 21866 21433 20916 20483 22125 21175 33 6400 500 15370 50 1 6595192 1332 -3.67 0.55 12 0.03 -5504.00 36432.00 46200 20241205 -56.28 20050 20240911 0.75 37950 -46.77 20250107 20200 0.00 20250407 46200 -56.28 20241205 20050 0.75 20240911 2.47 Y 063080 500 32 억 357471 N N 388 N 00 N
10 20250404 160529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21350 -50 5 -0.23 419292850 19601 86.11 21250 21950 21000 27800 15000 21400 21391.70 5.33 0 5923 21833 21616 21183 20966 20533 21725 21075 33 6400 500 15400 50 1 6595192 1408 -3.88 0.59 12 0.30 -5504.00 36432.00 46200 20241205 -53.79 20050 20240911 6.48 37950 -43.74 20250107 20750 2.89 20250403 46200 -53.79 20241205 20050 6.48 20240911 2.46 Y 063080 500 32 억 351626 N N 388 N 00 N
11 20250404 150533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21400 0 3 0.00 390435200 18248 80.17 21250 21950 21000 27800 15000 21400 21396.05 5.33 0 5578 21833 21616 21183 20966 20533 21725 21075 33 6400 500 15400 50 1 6595192 1411 -3.89 0.59 12 0.28 -5504.00 36432.00 46200 20241205 -53.68 20050 20240911 6.73 37950 -43.61 20250107 20750 3.13 20250403 46200 -53.68 20241205 20050 6.73 20240911 2.46 Y 063080 500 32 억 351626 N N 299 N 00 N
12 20250404 140535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21650 250 2 1.17 158627250 7373 32.39 21250 21950 21000 27800 15000 21400 21514.61 5.33 0 -702 21833 21616 21183 20966 20533 21725 21075 33 6400 500 15400 50 1 6595192 1428 -3.93 0.59 12 0.11 -5504.00 36432.00 46200 20241205 -53.14 20050 20240911 7.98 37950 -42.95 20250107 20750 4.34 20250403 46200 -53.14 20241205 20050 7.98 20240911 2.46 Y 063080 500 32 억 351626 N N 299 N 00 N