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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19120,280,2,1.49,615876440,32714,88.25,18780,19120,18340,24450,13190,18840,18825.91,5.83,0,8630,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1261,-3.47,0.52,12,0.50,-5504.00,36432.00,46200,20241205,-58.61,17890,20250409,6.88,37950,-49.62,20250107,17890,6.88,20250409,46200,-58.61,20241205,17890,6.88,20250409,2.44,Y,063080,500,32 억,,384736,N,N,697,N,00,N
20250411,150543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18890,50,2,0.27,364376470,19421,52.39,18780,19040,18340,24450,13190,18840,18761.98,5.83,0,4992,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1246,-3.43,0.52,12,0.29,-5504.00,36432.00,46200,20241205,-59.11,17890,20250409,5.59,37950,-50.22,20250107,17890,5.59,20250409,46200,-59.11,20241205,17890,5.59,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,140543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18880,40,2,0.21,328574130,17525,47.28,18780,19040,18340,24450,13190,18840,18748.88,5.83,0,5394,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1245,-3.43,0.52,12,0.27,-5504.00,36432.00,46200,20241205,-59.13,17890,20250409,5.53,37950,-50.25,20250107,17890,5.53,20250409,46200,-59.13,20241205,17890,5.53,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,130544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18910,70,2,0.37,260888430,13935,37.59,18780,19030,18340,24450,13190,18840,18721.81,5.83,0,3792,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1247,-3.44,0.52,12,0.21,-5504.00,36432.00,46200,20241205,-59.07,17890,20250409,5.70,37950,-50.17,20250107,17890,5.70,20250409,46200,-59.07,20241205,17890,5.70,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,120545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18700,-140,5,-0.74,147667560,7936,21.41,18780,18990,18340,24450,13190,18840,18607.30,5.83,0,917,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1233,-3.40,0.51,12,0.12,-5504.00,36432.00,46200,20241205,-59.52,17890,20250409,4.53,37950,-50.72,20250107,17890,4.53,20250409,46200,-59.52,20241205,17890,4.53,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,110544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18580,-260,5,-1.38,113834970,6119,16.51,18780,18990,18340,24450,13190,18840,18603.53,5.83,0,-524,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1225,-3.38,0.51,12,0.09,-5504.00,36432.00,46200,20241205,-59.78,17890,20250409,3.86,37950,-51.04,20250107,17890,3.86,20250409,46200,-59.78,20241205,17890,3.86,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,100545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18420,-420,5,-2.23,95827090,5145,13.88,18780,18990,18340,24450,13190,18840,18625.28,5.83,0,-832,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1215,-3.35,0.51,12,0.08,-5504.00,36432.00,46200,20241205,-60.13,17890,20250409,2.96,37950,-51.46,20250107,17890,2.96,20250409,46200,-60.13,20241205,17890,2.96,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250411,090548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,-20,5,-0.11,20764340,1110,2.99,18780,18830,18340,24450,13190,18840,18706.61,5.83,0,-391,19873,19356,18883,18366,17893,19120,18130,33,5610,500,13560,10,1,6595192,1241,-3.42,0.52,12,0.02,-5504.00,36432.00,46200,20241205,-59.26,17890,20250409,5.20,37950,-50.41,20250107,17890,5.20,20250409,46200,-59.26,20241205,17890,5.20,20250409,2.44,Y,063080,500,32 억,,384736,N,N,588,N,00,N
20250410,160541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18840,920,2,5.13,693004375,37070,118.96,19400,19400,18410,23250,12550,17920,18694.40,5.50,0,17301,19353,18636,18263,17546,17173,18450,17360,33,5330,500,12900,10,1,6595192,1243,-3.42,0.52,12,0.56,-5504.00,36432.00,46200,20241205,-59.22,17890,20250409,5.31,37950,-50.36,20250107,17890,5.31,20250409,46200,-59.22,20241205,17890,5.31,20250409,2.47,Y,063080,500,32 억,,362736,N,N,588,N,00,N
20250410,150543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18750,830,2,4.63,661816665,35411,113.64,19400,19400,18410,23250,12550,17920,18689.58,5.50,0,16646,19353,18636,18263,17546,17173,18450,17360,33,5330,500,12900,10,1,6595192,1237,-3.41,0.51,12,0.54,-5504.00,36432.00,46200,20241205,-59.42,17890,20250409,4.81,37950,-50.59,20250107,17890,4.81,20250409,46200,-59.42,20241205,17890,4.81,20250409,2.47,Y,063080,500,32 억,,362736,N,N,373,N,00,N
20250410,140542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18660,740,2,4.13,438867345,23494,75.40,19400,19400,18410,23250,12550,17920,18679.98,5.50,0,10625,19353,18636,18263,17546,17173,18450,17360,33,5330,500,12900,10,1,6595192,1231,-3.39,0.51,12,0.36,-5504.00,36432.00,46200,20241205,-59.61,17890,20250409,4.30,37950,-50.83,20250107,17890,4.30,20250409,46200,-59.61,20241205,17890,4.30,20250409,2.47,Y,063080,500,32 억,,362736,N,N,373,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 20250411 160539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19120 280 2 1.49 615876440 32714 88.25 18780 19120 18340 24450 13190 18840 18825.91 5.83 0 8630 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1261 -3.47 0.52 12 0.50 -5504.00 36432.00 46200 20241205 -58.61 17890 20250409 6.88 37950 -49.62 20250107 17890 6.88 20250409 46200 -58.61 20241205 17890 6.88 20250409 2.44 Y 063080 500 32 억 384736 N N 697 N 00 N
3 20250411 150543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18890 50 2 0.27 364376470 19421 52.39 18780 19040 18340 24450 13190 18840 18761.98 5.83 0 4992 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1246 -3.43 0.52 12 0.29 -5504.00 36432.00 46200 20241205 -59.11 17890 20250409 5.59 37950 -50.22 20250107 17890 5.59 20250409 46200 -59.11 20241205 17890 5.59 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
4 20250411 140543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18880 40 2 0.21 328574130 17525 47.28 18780 19040 18340 24450 13190 18840 18748.88 5.83 0 5394 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1245 -3.43 0.52 12 0.27 -5504.00 36432.00 46200 20241205 -59.13 17890 20250409 5.53 37950 -50.25 20250107 17890 5.53 20250409 46200 -59.13 20241205 17890 5.53 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
5 20250411 130544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18910 70 2 0.37 260888430 13935 37.59 18780 19030 18340 24450 13190 18840 18721.81 5.83 0 3792 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1247 -3.44 0.52 12 0.21 -5504.00 36432.00 46200 20241205 -59.07 17890 20250409 5.70 37950 -50.17 20250107 17890 5.70 20250409 46200 -59.07 20241205 17890 5.70 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
6 20250411 120545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18700 -140 5 -0.74 147667560 7936 21.41 18780 18990 18340 24450 13190 18840 18607.30 5.83 0 917 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1233 -3.40 0.51 12 0.12 -5504.00 36432.00 46200 20241205 -59.52 17890 20250409 4.53 37950 -50.72 20250107 17890 4.53 20250409 46200 -59.52 20241205 17890 4.53 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
7 20250411 110544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18580 -260 5 -1.38 113834970 6119 16.51 18780 18990 18340 24450 13190 18840 18603.53 5.83 0 -524 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1225 -3.38 0.51 12 0.09 -5504.00 36432.00 46200 20241205 -59.78 17890 20250409 3.86 37950 -51.04 20250107 17890 3.86 20250409 46200 -59.78 20241205 17890 3.86 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
8 20250411 100545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18420 -420 5 -2.23 95827090 5145 13.88 18780 18990 18340 24450 13190 18840 18625.28 5.83 0 -832 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1215 -3.35 0.51 12 0.08 -5504.00 36432.00 46200 20241205 -60.13 17890 20250409 2.96 37950 -51.46 20250107 17890 2.96 20250409 46200 -60.13 20241205 17890 2.96 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
9 20250411 090548 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 -20 5 -0.11 20764340 1110 2.99 18780 18830 18340 24450 13190 18840 18706.61 5.83 0 -391 19873 19356 18883 18366 17893 19120 18130 33 5610 500 13560 10 1 6595192 1241 -3.42 0.52 12 0.02 -5504.00 36432.00 46200 20241205 -59.26 17890 20250409 5.20 37950 -50.41 20250107 17890 5.20 20250409 46200 -59.26 20241205 17890 5.20 20250409 2.44 Y 063080 500 32 억 384736 N N 588 N 00 N
10 20250410 160541 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18840 920 2 5.13 693004375 37070 118.96 19400 19400 18410 23250 12550 17920 18694.40 5.50 0 17301 19353 18636 18263 17546 17173 18450 17360 33 5330 500 12900 10 1 6595192 1243 -3.42 0.52 12 0.56 -5504.00 36432.00 46200 20241205 -59.22 17890 20250409 5.31 37950 -50.36 20250107 17890 5.31 20250409 46200 -59.22 20241205 17890 5.31 20250409 2.47 Y 063080 500 32 억 362736 N N 588 N 00 N
11 20250410 150543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18750 830 2 4.63 661816665 35411 113.64 19400 19400 18410 23250 12550 17920 18689.58 5.50 0 16646 19353 18636 18263 17546 17173 18450 17360 33 5330 500 12900 10 1 6595192 1237 -3.41 0.51 12 0.54 -5504.00 36432.00 46200 20241205 -59.42 17890 20250409 4.81 37950 -50.59 20250107 17890 4.81 20250409 46200 -59.42 20241205 17890 4.81 20250409 2.47 Y 063080 500 32 억 362736 N N 373 N 00 N
12 20250410 140542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18660 740 2 4.13 438867345 23494 75.40 19400 19400 18410 23250 12550 17920 18679.98 5.50 0 10625 19353 18636 18263 17546 17173 18450 17360 33 5330 500 12900 10 1 6595192 1231 -3.39 0.51 12 0.36 -5504.00 36432.00 46200 20241205 -59.61 17890 20250409 4.30 37950 -50.83 20250107 17890 4.30 20250409 46200 -59.61 20241205 17890 4.30 20250409 2.47 Y 063080 500 32 억 362736 N N 373 N 00 N