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
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
20250414,160541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19270,150,2,0.78,447697325,23206,70.94,19400,19640,19120,24850,13390,19120,19292.39,5.97,0,3226,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1271,-3.50,0.53,12,0.35,-5504.00,36432.00,46200,20241205,-58.29,17890,20250409,7.71,37950,-49.22,20250107,17890,7.71,20250409,46200,-58.29,20241205,17890,7.71,20250409,2.42,Y,063080,500,32 억,,393483,N,N,358,N,00,N
20250414,150546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19520,400,2,2.09,430924085,22342,68.29,19400,19640,19120,24850,13390,19120,19287.62,5.97,0,3413,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1287,-3.55,0.54,12,0.34,-5504.00,36432.00,46200,20241205,-57.75,17890,20250409,9.11,37950,-48.56,20250107,17890,9.11,20250409,46200,-57.75,20241205,17890,9.11,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,140545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19220,100,2,0.52,378482815,19649,60.06,19400,19450,19120,24850,13390,19120,19262.19,5.97,0,3638,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1268,-3.49,0.53,12,0.30,-5504.00,36432.00,46200,20241205,-58.40,17890,20250409,7.43,37950,-49.35,20250107,17890,7.43,20250409,46200,-58.40,20241205,17890,7.43,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,130545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19330,210,2,1.10,268516505,13928,42.58,19400,19450,19120,24850,13390,19120,19278.90,5.97,0,3721,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1275,-3.51,0.53,12,0.21,-5504.00,36432.00,46200,20241205,-58.16,17890,20250409,8.05,37950,-49.06,20250107,17890,8.05,20250409,46200,-58.16,20241205,17890,8.05,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,120546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19340,220,2,1.15,258901575,13430,41.05,19400,19450,19120,24850,13390,19120,19277.85,5.97,0,3892,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1276,-3.51,0.53,12,0.20,-5504.00,36432.00,46200,20241205,-58.14,17890,20250409,8.11,37950,-49.04,20250107,17890,8.11,20250409,46200,-58.14,20241205,17890,8.11,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,110543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19310,190,2,0.99,198897815,10307,31.51,19400,19450,19120,24850,13390,19120,19297.35,5.97,0,2176,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1274,-3.51,0.53,12,0.16,-5504.00,36432.00,46200,20241205,-58.20,17890,20250409,7.94,37950,-49.12,20250107,17890,7.94,20250409,46200,-58.20,20241205,17890,7.94,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,100545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19310,190,2,0.99,141935965,7361,22.50,19400,19450,19120,24850,13390,19120,19282.16,5.97,0,1220,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1274,-3.51,0.53,12,0.11,-5504.00,36432.00,46200,20241205,-58.20,17890,20250409,7.94,37950,-49.12,20250107,17890,7.94,20250409,46200,-58.20,20241205,17890,7.94,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
20250414,090546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19260,140,2,0.73,14443750,750,2.29,19400,19450,19120,24850,13390,19120,19258.33,5.97,0,-177,19640,19380,18860,18600,18080,19510,18730,33,5730,500,13760,10,1,6595192,1270,-3.50,0.53,12,0.01,-5504.00,36432.00,46200,20241205,-58.31,17890,20250409,7.66,37950,-49.25,20250107,17890,7.66,20250409,46200,-58.31,20241205,17890,7.66,20250409,2.42,Y,063080,500,32 억,,393483,N,N,697,N,00,N
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
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 160541 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19270 150 2 0.78 447697325 23206 70.94 19400 19640 19120 24850 13390 19120 19292.39 5.97 0 3226 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1271 -3.50 0.53 12 0.35 -5504.00 36432.00 46200 20241205 -58.29 17890 20250409 7.71 37950 -49.22 20250107 17890 7.71 20250409 46200 -58.29 20241205 17890 7.71 20250409 2.42 Y 063080 500 32 억 393483 N N 358 N 00 N
3 20250414 150546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19520 400 2 2.09 430924085 22342 68.29 19400 19640 19120 24850 13390 19120 19287.62 5.97 0 3413 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1287 -3.55 0.54 12 0.34 -5504.00 36432.00 46200 20241205 -57.75 17890 20250409 9.11 37950 -48.56 20250107 17890 9.11 20250409 46200 -57.75 20241205 17890 9.11 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
4 20250414 140545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19220 100 2 0.52 378482815 19649 60.06 19400 19450 19120 24850 13390 19120 19262.19 5.97 0 3638 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1268 -3.49 0.53 12 0.30 -5504.00 36432.00 46200 20241205 -58.40 17890 20250409 7.43 37950 -49.35 20250107 17890 7.43 20250409 46200 -58.40 20241205 17890 7.43 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
5 20250414 130545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19330 210 2 1.10 268516505 13928 42.58 19400 19450 19120 24850 13390 19120 19278.90 5.97 0 3721 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1275 -3.51 0.53 12 0.21 -5504.00 36432.00 46200 20241205 -58.16 17890 20250409 8.05 37950 -49.06 20250107 17890 8.05 20250409 46200 -58.16 20241205 17890 8.05 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
6 20250414 120546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19340 220 2 1.15 258901575 13430 41.05 19400 19450 19120 24850 13390 19120 19277.85 5.97 0 3892 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1276 -3.51 0.53 12 0.20 -5504.00 36432.00 46200 20241205 -58.14 17890 20250409 8.11 37950 -49.04 20250107 17890 8.11 20250409 46200 -58.14 20241205 17890 8.11 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
7 20250414 110543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19310 190 2 0.99 198897815 10307 31.51 19400 19450 19120 24850 13390 19120 19297.35 5.97 0 2176 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1274 -3.51 0.53 12 0.16 -5504.00 36432.00 46200 20241205 -58.20 17890 20250409 7.94 37950 -49.12 20250107 17890 7.94 20250409 46200 -58.20 20241205 17890 7.94 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
8 20250414 100545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19310 190 2 0.99 141935965 7361 22.50 19400 19450 19120 24850 13390 19120 19282.16 5.97 0 1220 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1274 -3.51 0.53 12 0.11 -5504.00 36432.00 46200 20241205 -58.20 17890 20250409 7.94 37950 -49.12 20250107 17890 7.94 20250409 46200 -58.20 20241205 17890 7.94 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
9 20250414 090546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19260 140 2 0.73 14443750 750 2.29 19400 19450 19120 24850 13390 19120 19258.33 5.97 0 -177 19640 19380 18860 18600 18080 19510 18730 33 5730 500 13760 10 1 6595192 1270 -3.50 0.53 12 0.01 -5504.00 36432.00 46200 20241205 -58.31 17890 20250409 7.66 37950 -49.25 20250107 17890 7.66 20250409 46200 -58.31 20241205 17890 7.66 20250409 2.42 Y 063080 500 32 억 393483 N N 697 N 00 N
10 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
11 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
12 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