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
336060/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
20250407,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-90,5,-7.32,302088154,258704,112.63,1191,1230,1140,1599,861,1230,1167.23,1.27,0,-63805,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,549,16.76,1.40,12,0.54,68.00,816.00,2210,20240619,-48.42,1018,20241210,11.98,1420,-19.72,20250107,1140,0.00,20250407,2210,-48.42,20240619,1018,11.98,20241210,3.85,Y,336060,100,48 억,,613379,N,N,25644,N,00,N
20250407,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1147,-83,5,-6.75,276240810,236101,102.79,1191,1230,1146,1599,861,1230,1169.48,1.27,0,-64003,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,552,16.87,1.41,12,0.49,68.00,816.00,2210,20240619,-48.10,1018,20241210,12.67,1420,-19.23,20250107,1142,0.44,20250331,2210,-48.10,20240619,1018,12.67,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1152,-78,5,-6.34,259990903,221973,96.64,1191,1230,1150,1599,861,1230,1170.72,1.27,0,-61771,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,555,16.94,1.41,12,0.46,68.00,816.00,2210,20240619,-47.87,1018,20241210,13.16,1420,-18.87,20250107,1142,0.88,20250331,2210,-47.87,20240619,1018,13.16,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1166,-64,5,-5.20,224193085,190911,83.12,1191,1230,1155,1599,861,1230,1173.72,1.27,0,-45562,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,561,17.15,1.43,12,0.40,68.00,816.00,2210,20240619,-47.24,1018,20241210,14.54,1420,-17.89,20250107,1142,2.10,20250331,2210,-47.24,20240619,1018,14.54,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,121041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1171,-59,5,-4.80,180260370,153146,66.67,1191,1230,1160,1599,861,1230,1176.32,1.27,0,-43996,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,564,17.22,1.44,12,0.32,68.00,816.00,2210,20240619,-47.01,1018,20241210,15.03,1420,-17.54,20250107,1142,2.54,20250331,2210,-47.01,20240619,1018,15.03,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,-31,5,-2.52,177312495,150639,65.58,1191,1230,1160,1599,861,1230,1176.33,1.27,0,-42895,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,577,17.63,1.47,12,0.31,68.00,816.00,2210,20240619,-45.75,1018,20241210,17.78,1420,-15.56,20250107,1142,4.99,20250331,2210,-45.75,20240619,1018,17.78,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1170,-60,5,-4.88,115143194,97821,42.59,1191,1230,1160,1599,861,1230,1175.93,1.27,0,-45520,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,563,17.21,1.43,12,0.20,68.00,816.00,2210,20240619,-47.06,1018,20241210,14.93,1420,-17.61,20250107,1142,2.45,20250331,2210,-47.06,20240619,1018,14.93,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250407,091047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1187,-43,5,-3.50,33690949,28252,12.30,1191,1230,1175,1599,861,1230,1189.54,1.27,0,-4397,1276,1252,1211,1187,1146,1265,1200,48,369,100,760,1,1,48155200,572,17.46,1.45,12,0.06,68.00,816.00,2210,20240619,-46.29,1018,20241210,16.60,1420,-16.41,20250107,1142,3.94,20250331,2210,-46.29,20240619,1018,16.60,20241210,3.85,Y,336060,100,48 억,,613379,N,N,9812,N,00,N
20250404,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,33,2,2.76,273471972,228923,193.94,1190,1235,1170,1556,838,1197,1194.60,1.18,0,33413,1250,1223,1195,1168,1140,1237,1182,48,359,100,740,1,1,48155200,592,18.09,1.51,12,0.48,68.00,816.00,2210,20240619,-44.34,1018,20241210,20.83,1420,-13.38,20250107,1142,7.71,20250331,2210,-44.34,20240619,1018,20.83,20241210,3.86,Y,336060,100,48 억,,566966,N,N,9812,N,00,N
20250404,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,3,2,0.25,245513436,206111,174.62,1190,1235,1170,1556,838,1197,1191.17,1.18,0,37711,1250,1223,1195,1168,1140,1237,1182,48,359,100,740,1,1,48155200,578,17.65,1.47,12,0.43,68.00,816.00,2210,20240619,-45.70,1018,20241210,17.88,1420,-15.49,20250107,1142,5.08,20250331,2210,-45.70,20240619,1018,17.88,20241210,3.86,Y,336060,100,48 억,,566966,N,N,3777,N,00,N
20250404,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1172,-25,5,-2.09,220342334,184905,156.65,1190,1235,1170,1556,838,1197,1191.65,1.18,0,36137,1250,1223,1195,1168,1140,1237,1182,48,359,100,740,1,1,48155200,564,17.24,1.44,12,0.38,68.00,816.00,2210,20240619,-46.97,1018,20241210,15.13,1420,-17.46,20250107,1142,2.63,20250331,2210,-46.97,20240619,1018,15.13,20241210,3.86,Y,336060,100,48 억,,566966,N,N,3777,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 1140 -90 5 -7.32 302088154 258704 112.63 1191 1230 1140 1599 861 1230 1167.23 1.27 0 -63805 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 549 16.76 1.40 12 0.54 68.00 816.00 2210 20240619 -48.42 1018 20241210 11.98 1420 -19.72 20250107 1140 0.00 20250407 2210 -48.42 20240619 1018 11.98 20241210 3.85 Y 336060 100 48 억 613379 N N 25644 N 00 N
3 20250407 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 1147 -83 5 -6.75 276240810 236101 102.79 1191 1230 1146 1599 861 1230 1169.48 1.27 0 -64003 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 552 16.87 1.41 12 0.49 68.00 816.00 2210 20240619 -48.10 1018 20241210 12.67 1420 -19.23 20250107 1142 0.44 20250331 2210 -48.10 20240619 1018 12.67 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
4 20250407 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 1152 -78 5 -6.34 259990903 221973 96.64 1191 1230 1150 1599 861 1230 1170.72 1.27 0 -61771 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 555 16.94 1.41 12 0.46 68.00 816.00 2210 20240619 -47.87 1018 20241210 13.16 1420 -18.87 20250107 1142 0.88 20250331 2210 -47.87 20240619 1018 13.16 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
5 20250407 131045 57 100.00 KOSDAQ IT 서비스 N N N N N 1166 -64 5 -5.20 224193085 190911 83.12 1191 1230 1155 1599 861 1230 1173.72 1.27 0 -45562 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 561 17.15 1.43 12 0.40 68.00 816.00 2210 20240619 -47.24 1018 20241210 14.54 1420 -17.89 20250107 1142 2.10 20250331 2210 -47.24 20240619 1018 14.54 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
6 20250407 121041 57 100.00 KOSDAQ IT 서비스 N N N N N 1171 -59 5 -4.80 180260370 153146 66.67 1191 1230 1160 1599 861 1230 1176.32 1.27 0 -43996 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 564 17.22 1.44 12 0.32 68.00 816.00 2210 20240619 -47.01 1018 20241210 15.03 1420 -17.54 20250107 1142 2.54 20250331 2210 -47.01 20240619 1018 15.03 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
7 20250407 111046 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 -31 5 -2.52 177312495 150639 65.58 1191 1230 1160 1599 861 1230 1176.33 1.27 0 -42895 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 577 17.63 1.47 12 0.31 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 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
8 20250407 101046 57 100.00 KOSDAQ IT 서비스 N N N N N 1170 -60 5 -4.88 115143194 97821 42.59 1191 1230 1160 1599 861 1230 1175.93 1.27 0 -45520 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 563 17.21 1.43 12 0.20 68.00 816.00 2210 20240619 -47.06 1018 20241210 14.93 1420 -17.61 20250107 1142 2.45 20250331 2210 -47.06 20240619 1018 14.93 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
9 20250407 091047 57 100.00 KOSDAQ IT 서비스 N N N N N 1187 -43 5 -3.50 33690949 28252 12.30 1191 1230 1175 1599 861 1230 1189.54 1.27 0 -4397 1276 1252 1211 1187 1146 1265 1200 48 369 100 760 1 1 48155200 572 17.46 1.45 12 0.06 68.00 816.00 2210 20240619 -46.29 1018 20241210 16.60 1420 -16.41 20250107 1142 3.94 20250331 2210 -46.29 20240619 1018 16.60 20241210 3.85 Y 336060 100 48 억 613379 N N 9812 N 00 N
10 20250404 161042 57 100.00 KOSDAQ IT 서비스 N N N N N 1230 33 2 2.76 273471972 228923 193.94 1190 1235 1170 1556 838 1197 1194.60 1.18 0 33413 1250 1223 1195 1168 1140 1237 1182 48 359 100 740 1 1 48155200 592 18.09 1.51 12 0.48 68.00 816.00 2210 20240619 -44.34 1018 20241210 20.83 1420 -13.38 20250107 1142 7.71 20250331 2210 -44.34 20240619 1018 20.83 20241210 3.86 Y 336060 100 48 억 566966 N N 9812 N 00 N
11 20250404 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 1200 3 2 0.25 245513436 206111 174.62 1190 1235 1170 1556 838 1197 1191.17 1.18 0 37711 1250 1223 1195 1168 1140 1237 1182 48 359 100 740 1 1 48155200 578 17.65 1.47 12 0.43 68.00 816.00 2210 20240619 -45.70 1018 20241210 17.88 1420 -15.49 20250107 1142 5.08 20250331 2210 -45.70 20240619 1018 17.88 20241210 3.86 Y 336060 100 48 억 566966 N N 3777 N 00 N
12 20250404 141055 57 100.00 KOSDAQ IT 서비스 N N N N N 1172 -25 5 -2.09 220342334 184905 156.65 1190 1235 1170 1556 838 1197 1191.65 1.18 0 36137 1250 1223 1195 1168 1140 1237 1182 48 359 100 740 1 1 48155200 564 17.24 1.44 12 0.38 68.00 816.00 2210 20240619 -46.97 1018 20241210 15.13 1420 -17.46 20250107 1142 2.63 20250331 2210 -46.97 20240619 1018 15.13 20241210 3.86 Y 336060 100 48 억 566966 N N 3777 N 00 N