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
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
20250411,160540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-40,5,-0.79,167410815,33341,122.72,5060,5100,4865,6570,3550,5060,5021.17,1.62,0,12143,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1714,69.72,0.80,12,0.10,72.00,6310.00,6110,20240425,-17.84,4320,20241209,16.20,5370,-6.52,20250327,4600,9.13,20250102,6110,-17.84,20240425,4320,16.20,20241209,1.45,Y,063570,500,170 억,,554501,N,N,64,N,00,N
20250411,150545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-20,5,-0.40,157241105,31314,115.26,5060,5100,4865,6570,3550,5060,5021.43,1.62,0,12411,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1721,70.00,0.80,12,0.09,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,140544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,0,3,0.00,121286995,24143,88.87,5060,5100,4865,6570,3550,5060,5023.69,1.62,0,9632,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1728,70.28,0.80,12,0.07,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,130546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,-10,5,-0.20,85024840,16934,62.33,5060,5100,4865,6570,3550,5060,5020.95,1.62,0,4701,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1724,70.14,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,120546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,-10,5,-0.20,54699650,10930,40.23,5060,5060,4865,6570,3550,5060,5004.54,1.62,0,2086,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1724,70.14,0.80,12,0.03,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,110545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,38153085,7636,28.11,5060,5060,4865,6570,3550,5060,4996.48,1.62,0,1525,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1718,69.86,0.80,12,0.02,72.00,6310.00,6110,20240425,-17.68,4320,20241209,16.44,5370,-6.33,20250327,4600,9.35,20250102,6110,-17.68,20240425,4320,16.44,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,100546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-50,5,-0.99,25209015,5056,18.61,5060,5060,4865,6570,3550,5060,4985.96,1.62,0,633,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1711,69.58,0.79,12,0.01,72.00,6310.00,6110,20240425,-18.00,4320,20241209,15.97,5370,-6.70,20250327,4600,8.91,20250102,6110,-18.00,20240425,4320,15.97,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,090549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-20,5,-0.40,7487910,1518,5.59,5060,5060,4865,6570,3550,5060,4932.75,1.62,0,276,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1721,70.00,0.80,12,0.00,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250410,160542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,195,2,4.01,135896082,27167,40.21,4925,5090,4925,6320,3410,4865,5002.24,1.60,0,7898,5101,4982,4891,4772,4681,4937,4727,171,1455,500,3600,10,1,34147728,1728,70.28,0.80,12,0.08,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.44,Y,063570,500,170 억,,545860,N,N,351,N,00,N
20250410,150544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,215,2,4.42,131650242,26329,38.97,4925,5090,4925,6320,3410,4865,5000.20,1.60,0,8079,5101,4982,4891,4772,4681,4937,4727,171,1455,500,3600,10,1,34147728,1735,70.56,0.81,12,0.08,72.00,6310.00,6110,20240425,-16.86,4320,20241209,17.59,5370,-5.40,20250327,4600,10.43,20250102,6110,-16.86,20240425,4320,17.59,20241209,1.44,Y,063570,500,170 억,,545860,N,N,2772,N,00,N
20250410,140543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,205,2,4.21,126216017,25256,37.38,4925,5070,4925,6320,3410,4865,4997.47,1.60,0,7750,5101,4982,4891,4772,4681,4937,4727,171,1455,500,3600,10,1,34147728,1731,70.42,0.80,12,0.07,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.44,Y,063570,500,170 억,,545860,N,N,2772,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 160540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 -40 5 -0.79 167410815 33341 122.72 5060 5100 4865 6570 3550 5060 5021.17 1.62 0 12143 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1714 69.72 0.80 12 0.10 72.00 6310.00 6110 20240425 -17.84 4320 20241209 16.20 5370 -6.52 20250327 4600 9.13 20250102 6110 -17.84 20240425 4320 16.20 20241209 1.45 Y 063570 500 170 억 554501 N N 64 N 00 N
3 20250411 150545 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 -20 5 -0.40 157241105 31314 115.26 5060 5100 4865 6570 3550 5060 5021.43 1.62 0 12411 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1721 70.00 0.80 12 0.09 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
4 20250411 140544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 0 3 0.00 121286995 24143 88.87 5060 5100 4865 6570 3550 5060 5023.69 1.62 0 9632 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1728 70.28 0.80 12 0.07 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
5 20250411 130546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 -10 5 -0.20 85024840 16934 62.33 5060 5100 4865 6570 3550 5060 5020.95 1.62 0 4701 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1724 70.14 0.80 12 0.05 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
6 20250411 120546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 -10 5 -0.20 54699650 10930 40.23 5060 5060 4865 6570 3550 5060 5004.54 1.62 0 2086 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1724 70.14 0.80 12 0.03 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
7 20250411 110545 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -30 5 -0.59 38153085 7636 28.11 5060 5060 4865 6570 3550 5060 4996.48 1.62 0 1525 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1718 69.86 0.80 12 0.02 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
8 20250411 100546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -50 5 -0.99 25209015 5056 18.61 5060 5060 4865 6570 3550 5060 4985.96 1.62 0 633 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1711 69.58 0.79 12 0.01 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
9 20250411 090549 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 -20 5 -0.40 7487910 1518 5.59 5060 5060 4865 6570 3550 5060 4932.75 1.62 0 276 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1721 70.00 0.80 12 0.00 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 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
10 20250410 160542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 195 2 4.01 135896082 27167 40.21 4925 5090 4925 6320 3410 4865 5002.24 1.60 0 7898 5101 4982 4891 4772 4681 4937 4727 171 1455 500 3600 10 1 34147728 1728 70.28 0.80 12 0.08 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 1.44 Y 063570 500 170 억 545860 N N 351 N 00 N
11 20250410 150544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5080 215 2 4.42 131650242 26329 38.97 4925 5090 4925 6320 3410 4865 5000.20 1.60 0 8079 5101 4982 4891 4772 4681 4937 4727 171 1455 500 3600 10 1 34147728 1735 70.56 0.81 12 0.08 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 1.44 Y 063570 500 170 억 545860 N N 2772 N 00 N
12 20250410 140543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5070 205 2 4.21 126216017 25256 37.38 4925 5070 4925 6320 3410 4865 4997.47 1.60 0 7750 5101 4982 4891 4772 4681 4937 4727 171 1455 500 3600 10 1 34147728 1731 70.42 0.80 12 0.07 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 1.44 Y 063570 500 170 억 545860 N N 2772 N 00 N