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
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
20250407,160530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-110,5,-2.14,472523645,93585,203.11,5150,5150,4950,6690,3610,5150,5049.14,1.40,0,-1202,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1721,70.00,0.80,12,0.27,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2715,N,00,N
20250407,150534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,-100,5,-1.94,462548105,91604,198.81,5150,5150,4950,6690,3610,5150,5049.43,1.40,0,-1333,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1724,70.14,0.80,12,0.27,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,140532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,-50,5,-0.97,426432525,84488,183.37,5150,5150,4950,6690,3610,5150,5047.26,1.40,0,1521,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1742,70.83,0.81,12,0.25,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6110,-16.53,20240425,4320,18.06,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,130530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,-20,5,-0.39,376401445,74689,162.10,5150,5150,4950,6690,3610,5150,5039.58,1.40,0,1537,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1752,71.25,0.81,12,0.22,72.00,6310.00,6110,20240425,-16.04,4320,20241209,18.75,5370,-4.47,20250327,4600,11.52,20250102,6110,-16.04,20240425,4320,18.75,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,120531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,-30,5,-0.58,321118415,63886,138.65,5150,5150,4950,6690,3610,5150,5026.43,1.40,0,-389,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1748,71.11,0.81,12,0.19,72.00,6310.00,6110,20240425,-16.20,4320,20241209,18.52,5370,-4.66,20250327,4600,11.30,20250102,6110,-16.20,20240425,4320,18.52,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,110531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-120,5,-2.33,247069285,49304,107.01,5150,5150,4950,6690,3610,5150,5011.14,1.40,0,-673,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1718,69.86,0.80,12,0.14,72.00,6310.00,6110,20240425,-17.68,4320,20241209,16.44,5370,-6.33,20250327,4600,9.35,20250102,6110,-17.68,20240425,4320,16.44,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,100531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-140,5,-2.72,205482895,40997,88.98,5150,5150,4960,6690,3610,5150,5012.14,1.40,0,-2150,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1711,69.58,0.79,12,0.12,72.00,6310.00,6110,20240425,-18.00,4320,20241209,15.97,5370,-6.70,20250327,4600,8.91,20250102,6110,-18.00,20240425,4320,15.97,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250407,090532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-120,5,-2.33,22368720,4461,9.68,5150,5150,4960,6690,3610,5150,5014.28,1.40,0,-2453,5320,5235,5145,5060,4970,5190,5015,171,1540,500,3810,10,1,34147728,1718,69.86,0.80,12,0.01,72.00,6310.00,6110,20240425,-17.68,4320,20241209,16.44,5370,-6.33,20250327,4600,9.35,20250102,6110,-17.68,20240425,4320,16.44,20241209,1.44,Y,063570,500,170 억,,478462,N,N,2581,N,00,N
20250404,160530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-10,5,-0.19,236026885,46075,106.71,5160,5230,5055,6700,3620,5160,5122.67,1.40,0,622,5246,5202,5146,5102,5046,5175,5075,171,1540,500,3810,10,1,34147728,1759,71.53,0.82,12,0.13,72.00,6310.00,6110,20240425,-15.71,4320,20241209,19.21,5370,-4.10,20250327,4600,11.96,20250102,6110,-15.71,20240425,4320,19.21,20241209,1.45,Y,063570,500,170 억,,479610,N,N,2581,N,00,N
20250404,150534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,-20,5,-0.39,225238115,43967,101.83,5160,5230,5055,6700,3620,5160,5122.89,1.40,0,927,5246,5202,5146,5102,5046,5175,5075,171,1540,500,3810,10,1,34147728,1755,71.39,0.81,12,0.13,72.00,6310.00,6110,20240425,-15.88,4320,20241209,18.98,5370,-4.28,20250327,4600,11.74,20250102,6110,-15.88,20240425,4320,18.98,20241209,1.45,Y,063570,500,170 억,,479610,N,N,1304,N,00,N
20250404,140536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,-20,5,-0.39,215699245,42111,97.53,5160,5230,5055,6700,3620,5160,5122.16,1.40,0,486,5246,5202,5146,5102,5046,5175,5075,171,1540,500,3810,10,1,34147728,1755,71.39,0.81,12,0.12,72.00,6310.00,6110,20240425,-15.88,4320,20241209,18.98,5370,-4.28,20250327,4600,11.74,20250102,6110,-15.88,20240425,4320,18.98,20241209,1.45,Y,063570,500,170 억,,479610,N,N,1304,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 160530 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 -110 5 -2.14 472523645 93585 203.11 5150 5150 4950 6690 3610 5150 5049.14 1.40 0 -1202 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1721 70.00 0.80 12 0.27 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 1.44 Y 063570 500 170 억 478462 N N 2715 N 00 N
3 20250407 150534 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 -100 5 -1.94 462548105 91604 198.81 5150 5150 4950 6690 3610 5150 5049.43 1.40 0 -1333 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1724 70.14 0.80 12 0.27 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 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
4 20250407 140532 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5100 -50 5 -0.97 426432525 84488 183.37 5150 5150 4950 6690 3610 5150 5047.26 1.40 0 1521 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1742 70.83 0.81 12 0.25 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 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
5 20250407 130530 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5130 -20 5 -0.39 376401445 74689 162.10 5150 5150 4950 6690 3610 5150 5039.58 1.40 0 1537 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1752 71.25 0.81 12 0.22 72.00 6310.00 6110 20240425 -16.04 4320 20241209 18.75 5370 -4.47 20250327 4600 11.52 20250102 6110 -16.04 20240425 4320 18.75 20241209 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
6 20250407 120531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5120 -30 5 -0.58 321118415 63886 138.65 5150 5150 4950 6690 3610 5150 5026.43 1.40 0 -389 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1748 71.11 0.81 12 0.19 72.00 6310.00 6110 20240425 -16.20 4320 20241209 18.52 5370 -4.66 20250327 4600 11.30 20250102 6110 -16.20 20240425 4320 18.52 20241209 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
7 20250407 110531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -120 5 -2.33 247069285 49304 107.01 5150 5150 4950 6690 3610 5150 5011.14 1.40 0 -673 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1718 69.86 0.80 12 0.14 72.00 6310.00 6110 20240425 -17.68 4320 20241209 16.44 5370 -6.33 20250327 4600 9.35 20250102 6110 -17.68 20240425 4320 16.44 20241209 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
8 20250407 100531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -140 5 -2.72 205482895 40997 88.98 5150 5150 4960 6690 3610 5150 5012.14 1.40 0 -2150 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1711 69.58 0.79 12 0.12 72.00 6310.00 6110 20240425 -18.00 4320 20241209 15.97 5370 -6.70 20250327 4600 8.91 20250102 6110 -18.00 20240425 4320 15.97 20241209 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
9 20250407 090532 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -120 5 -2.33 22368720 4461 9.68 5150 5150 4960 6690 3610 5150 5014.28 1.40 0 -2453 5320 5235 5145 5060 4970 5190 5015 171 1540 500 3810 10 1 34147728 1718 69.86 0.80 12 0.01 72.00 6310.00 6110 20240425 -17.68 4320 20241209 16.44 5370 -6.33 20250327 4600 9.35 20250102 6110 -17.68 20240425 4320 16.44 20241209 1.44 Y 063570 500 170 억 478462 N N 2581 N 00 N
10 20250404 160530 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5150 -10 5 -0.19 236026885 46075 106.71 5160 5230 5055 6700 3620 5160 5122.67 1.40 0 622 5246 5202 5146 5102 5046 5175 5075 171 1540 500 3810 10 1 34147728 1759 71.53 0.82 12 0.13 72.00 6310.00 6110 20240425 -15.71 4320 20241209 19.21 5370 -4.10 20250327 4600 11.96 20250102 6110 -15.71 20240425 4320 19.21 20241209 1.45 Y 063570 500 170 억 479610 N N 2581 N 00 N
11 20250404 150534 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5140 -20 5 -0.39 225238115 43967 101.83 5160 5230 5055 6700 3620 5160 5122.89 1.40 0 927 5246 5202 5146 5102 5046 5175 5075 171 1540 500 3810 10 1 34147728 1755 71.39 0.81 12 0.13 72.00 6310.00 6110 20240425 -15.88 4320 20241209 18.98 5370 -4.28 20250327 4600 11.74 20250102 6110 -15.88 20240425 4320 18.98 20241209 1.45 Y 063570 500 170 억 479610 N N 1304 N 00 N
12 20250404 140536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5140 -20 5 -0.39 215699245 42111 97.53 5160 5230 5055 6700 3620 5160 5122.16 1.40 0 486 5246 5202 5146 5102 5046 5175 5075 171 1540 500 3810 10 1 34147728 1755 71.39 0.81 12 0.12 72.00 6310.00 6110 20240425 -15.88 4320 20241209 18.98 5370 -4.28 20250327 4600 11.74 20250102 6110 -15.88 20240425 4320 18.98 20241209 1.45 Y 063570 500 170 억 479610 N N 1304 N 00 N