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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
336060/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1225,45,2,3.81,228711000,189650,103.73,1179,1230,1171,1534,826,1180,1205.96,1.11,0,32566,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,590,18.01,1.50,12,0.39,68.00,816.00,2210,20240619,-44.57,1018,20241210,20.33,1420,-13.73,20250107,1142,7.27,20250331,2210,-44.57,20240619,1018,20.33,20241210,3.99,Y,336060,100,48 억,,534735,N,N,1732,N,00,N
20250401,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1224,44,2,3.73,215861604,179135,97.98,1179,1230,1171,1534,826,1180,1205.02,1.11,0,35918,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,589,18.00,1.50,12,0.37,68.00,816.00,2210,20240619,-44.62,1018,20241210,20.24,1420,-13.80,20250107,1142,7.18,20250331,2210,-44.62,20240619,1018,20.24,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1226,46,2,3.90,198780052,165148,90.33,1179,1230,1171,1534,826,1180,1203.65,1.11,0,33266,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,590,18.03,1.50,12,0.34,68.00,816.00,2210,20240619,-44.52,1018,20241210,20.43,1420,-13.66,20250107,1142,7.36,20250331,2210,-44.52,20240619,1018,20.43,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1226,46,2,3.90,190388453,158289,86.58,1179,1230,1171,1534,826,1180,1202.79,1.11,0,33061,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,590,18.03,1.50,12,0.33,68.00,816.00,2210,20240619,-44.52,1018,20241210,20.43,1420,-13.66,20250107,1142,7.36,20250331,2210,-44.52,20240619,1018,20.43,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1223,43,2,3.64,164465566,137097,74.98,1179,1230,1171,1534,826,1180,1199.63,1.11,0,27026,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,589,17.99,1.50,12,0.28,68.00,816.00,2210,20240619,-44.66,1018,20241210,20.14,1420,-13.87,20250107,1142,7.09,20250331,2210,-44.66,20240619,1018,20.14,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,111014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,19,2,1.61,87079807,73449,40.17,1179,1199,1171,1534,826,1180,1185.58,1.11,0,19091,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,577,17.63,1.47,12,0.15,68.00,816.00,2210,20240619,-45.75,1018,20241210,17.78,1420,-15.56,20250107,1142,4.99,20250331,2210,-45.75,20240619,1018,17.78,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,101012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,5,2,0.42,52397830,44323,24.24,1179,1195,1171,1534,826,1180,1182.18,1.11,0,5105,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,571,17.43,1.45,12,0.09,68.00,816.00,2210,20240619,-46.38,1018,20241210,16.40,1420,-16.55,20250107,1142,3.77,20250331,2210,-46.38,20240619,1018,16.40,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,N,00,N
20250401,091013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1188,8,2,0.68,16415757,13938,7.62,1179,1189,1171,1534,826,1180,1177.77,1.11,0,5761,1224,1202,1172,1150,1120,1213,1161,48,354,100,730,1,1,48155200,572,17.47,1.46,12,0.03,68.00,816.00,2210,20240619,-46.24,1018,20241210,16.70,1420,-16.34,20250107,1142,4.03,20250331,2210,-46.24,20240619,1018,16.70,20241210,3.99,Y,336060,100,48 억,,534735,N,N,9942,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 20250401 161028 57 100.00 KOSDAQ IT 서비스 N N N N N 1225 45 2 3.81 228711000 189650 103.73 1179 1230 1171 1534 826 1180 1205.96 1.11 0 32566 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 590 18.01 1.50 12 0.39 68.00 816.00 2210 20240619 -44.57 1018 20241210 20.33 1420 -13.73 20250107 1142 7.27 20250331 2210 -44.57 20240619 1018 20.33 20241210 3.99 Y 336060 100 48 억 534735 N N 1732 N 00 N
3 20250401 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 1224 44 2 3.73 215861604 179135 97.98 1179 1230 1171 1534 826 1180 1205.02 1.11 0 35918 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 589 18.00 1.50 12 0.37 68.00 816.00 2210 20240619 -44.62 1018 20241210 20.24 1420 -13.80 20250107 1142 7.18 20250331 2210 -44.62 20240619 1018 20.24 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
4 20250401 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 1226 46 2 3.90 198780052 165148 90.33 1179 1230 1171 1534 826 1180 1203.65 1.11 0 33266 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 590 18.03 1.50 12 0.34 68.00 816.00 2210 20240619 -44.52 1018 20241210 20.43 1420 -13.66 20250107 1142 7.36 20250331 2210 -44.52 20240619 1018 20.43 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
5 20250401 131027 57 100.00 KOSDAQ IT 서비스 N N N N N 1226 46 2 3.90 190388453 158289 86.58 1179 1230 1171 1534 826 1180 1202.79 1.11 0 33061 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 590 18.03 1.50 12 0.33 68.00 816.00 2210 20240619 -44.52 1018 20241210 20.43 1420 -13.66 20250107 1142 7.36 20250331 2210 -44.52 20240619 1018 20.43 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
6 20250401 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 1223 43 2 3.64 164465566 137097 74.98 1179 1230 1171 1534 826 1180 1199.63 1.11 0 27026 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 589 17.99 1.50 12 0.28 68.00 816.00 2210 20240619 -44.66 1018 20241210 20.14 1420 -13.87 20250107 1142 7.09 20250331 2210 -44.66 20240619 1018 20.14 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
7 20250401 111014 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 19 2 1.61 87079807 73449 40.17 1179 1199 1171 1534 826 1180 1185.58 1.11 0 19091 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 577 17.63 1.47 12 0.15 68.00 816.00 2210 20240619 -45.75 1018 20241210 17.78 1420 -15.56 20250107 1142 4.99 20250331 2210 -45.75 20240619 1018 17.78 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
8 20250401 101012 57 100.00 KOSDAQ IT 서비스 N N N N N 1185 5 2 0.42 52397830 44323 24.24 1179 1195 1171 1534 826 1180 1182.18 1.11 0 5105 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 571 17.43 1.45 12 0.09 68.00 816.00 2210 20240619 -46.38 1018 20241210 16.40 1420 -16.55 20250107 1142 3.77 20250331 2210 -46.38 20240619 1018 16.40 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N
9 20250401 091013 57 100.00 KOSDAQ IT 서비스 N N N N N 1188 8 2 0.68 16415757 13938 7.62 1179 1189 1171 1534 826 1180 1177.77 1.11 0 5761 1224 1202 1172 1150 1120 1213 1161 48 354 100 730 1 1 48155200 572 17.47 1.46 12 0.03 68.00 816.00 2210 20240619 -46.24 1018 20241210 16.70 1420 -16.34 20250107 1142 4.03 20250331 2210 -46.24 20240619 1018 16.70 20241210 3.99 Y 336060 100 48 억 534735 N N 9942 N 00 N