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
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
20250411,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,24,2,1.87,628050479,486863,42.89,1281,1313,1260,1671,901,1286,1289.92,1.43,0,142265,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,631,19.26,1.61,12,1.01,68.00,816.00,2210,20240619,-40.72,1018,20241210,28.68,1420,-7.75,20250107,1137,15.22,20250408,2210,-40.72,20240619,1018,28.68,20241210,3.74,Y,336060,100,48 억,,687658,N,N,6728,N,00,N
20250411,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,15,2,1.17,551364494,428290,37.73,1281,1310,1260,1671,901,1286,1287.37,1.43,0,134726,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,626,19.13,1.59,12,0.89,68.00,816.00,2210,20240619,-41.13,1018,20241210,27.80,1420,-8.38,20250107,1137,14.42,20250408,2210,-41.13,20240619,1018,27.80,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,0,3,0.00,319974443,249837,22.01,1281,1294,1260,1671,901,1286,1280.69,1.43,0,64286,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,619,18.91,1.58,12,0.52,68.00,816.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1137,13.10,20250408,2210,-41.81,20240619,1018,26.33,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,1,2,0.08,237308010,185418,16.34,1281,1294,1260,1671,901,1286,1279.79,1.43,0,21693,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,620,18.93,1.58,12,0.39,68.00,816.00,2210,20240619,-41.76,1018,20241210,26.42,1420,-9.37,20250107,1137,13.19,20250408,2210,-41.76,20240619,1018,26.42,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-3,5,-0.23,219702963,171713,15.13,1281,1294,1260,1671,901,1286,1279.40,1.43,0,18227,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,618,18.87,1.57,12,0.36,68.00,816.00,2210,20240619,-41.95,1018,20241210,26.03,1420,-9.65,20250107,1137,12.84,20250408,2210,-41.95,20240619,1018,26.03,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,-13,5,-1.01,164715434,128873,11.35,1281,1294,1260,1671,901,1286,1278.00,1.43,0,5797,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,613,18.72,1.56,12,0.27,68.00,816.00,2210,20240619,-42.40,1018,20241210,25.05,1420,-10.35,20250107,1137,11.96,20250408,2210,-42.40,20240619,1018,25.05,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-7,5,-0.54,140967018,110271,9.71,1281,1294,1260,1671,901,1286,1278.23,1.43,0,3555,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,616,18.81,1.57,12,0.23,68.00,816.00,2210,20240619,-42.13,1018,20241210,25.64,1420,-9.93,20250107,1137,12.49,20250408,2210,-42.13,20240619,1018,25.64,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250411,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-9,5,-0.70,37718623,29629,2.61,1281,1281,1260,1671,901,1286,1272.09,1.43,0,-2503,1356,1320,1270,1234,1184,1339,1253,48,385,100,790,1,1,48155200,615,18.78,1.56,12,0.06,68.00,816.00,2210,20240619,-42.22,1018,20241210,25.44,1420,-10.07,20250107,1137,12.31,20250408,2210,-42.22,20240619,1018,25.44,20241210,3.74,Y,336060,100,48 억,,687658,N,N,35074,N,00,N
20250410,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,59,2,4.81,1426601870,1128319,271.30,1241,1306,1220,1595,859,1227,1264.37,1.14,0,123691,1288,1257,1209,1178,1130,1273,1194,48,368,100,760,1,1,48155200,619,18.91,1.58,12,2.34,68.00,816.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1137,13.10,20250408,2210,-41.81,20240619,1018,26.33,20241210,3.79,Y,336060,100,48 억,,549131,N,N,35074,N,00,N
20250410,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,41,2,3.34,1358854687,1075328,258.56,1241,1306,1220,1595,859,1227,1263.70,1.14,0,127212,1288,1257,1209,1178,1130,1273,1194,48,368,100,760,1,1,48155200,611,18.65,1.55,12,2.23,68.00,816.00,2210,20240619,-42.62,1018,20241210,24.56,1420,-10.70,20250107,1137,11.52,20250408,2210,-42.62,20240619,1018,24.56,20241210,3.79,Y,336060,100,48 억,,549131,N,N,45886,N,00,N
20250410,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,39,2,3.18,1266139605,1002460,241.04,1241,1306,1220,1595,859,1227,1263.07,1.14,0,100828,1288,1257,1209,1178,1130,1273,1194,48,368,100,760,1,1,48155200,610,18.62,1.55,12,2.08,68.00,816.00,2210,20240619,-42.71,1018,20241210,24.36,1420,-10.85,20250107,1137,11.35,20250408,2210,-42.71,20240619,1018,24.36,20241210,3.79,Y,336060,100,48 억,,549131,N,N,45886,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 1310 24 2 1.87 628050479 486863 42.89 1281 1313 1260 1671 901 1286 1289.92 1.43 0 142265 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 631 19.26 1.61 12 1.01 68.00 816.00 2210 20240619 -40.72 1018 20241210 28.68 1420 -7.75 20250107 1137 15.22 20250408 2210 -40.72 20240619 1018 28.68 20241210 3.74 Y 336060 100 48 억 687658 N N 6728 N 00 N
3 20250411 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 1301 15 2 1.17 551364494 428290 37.73 1281 1310 1260 1671 901 1286 1287.37 1.43 0 134726 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 626 19.13 1.59 12 0.89 68.00 816.00 2210 20240619 -41.13 1018 20241210 27.80 1420 -8.38 20250107 1137 14.42 20250408 2210 -41.13 20240619 1018 27.80 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
4 20250411 141115 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 0 3 0.00 319974443 249837 22.01 1281 1294 1260 1671 901 1286 1280.69 1.43 0 64286 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 619 18.91 1.58 12 0.52 68.00 816.00 2210 20240619 -41.81 1018 20241210 26.33 1420 -9.44 20250107 1137 13.10 20250408 2210 -41.81 20240619 1018 26.33 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
5 20250411 131117 57 100.00 KOSDAQ IT 서비스 N N N N N 1287 1 2 0.08 237308010 185418 16.34 1281 1294 1260 1671 901 1286 1279.79 1.43 0 21693 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 620 18.93 1.58 12 0.39 68.00 816.00 2210 20240619 -41.76 1018 20241210 26.42 1420 -9.37 20250107 1137 13.19 20250408 2210 -41.76 20240619 1018 26.42 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
6 20250411 121118 57 100.00 KOSDAQ IT 서비스 N N N N N 1283 -3 5 -0.23 219702963 171713 15.13 1281 1294 1260 1671 901 1286 1279.40 1.43 0 18227 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 618 18.87 1.57 12 0.36 68.00 816.00 2210 20240619 -41.95 1018 20241210 26.03 1420 -9.65 20250107 1137 12.84 20250408 2210 -41.95 20240619 1018 26.03 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
7 20250411 111117 57 100.00 KOSDAQ IT 서비스 N N N N N 1273 -13 5 -1.01 164715434 128873 11.35 1281 1294 1260 1671 901 1286 1278.00 1.43 0 5797 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 613 18.72 1.56 12 0.27 68.00 816.00 2210 20240619 -42.40 1018 20241210 25.05 1420 -10.35 20250107 1137 11.96 20250408 2210 -42.40 20240619 1018 25.05 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
8 20250411 101120 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -7 5 -0.54 140967018 110271 9.71 1281 1294 1260 1671 901 1286 1278.23 1.43 0 3555 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 616 18.81 1.57 12 0.23 68.00 816.00 2210 20240619 -42.13 1018 20241210 25.64 1420 -9.93 20250107 1137 12.49 20250408 2210 -42.13 20240619 1018 25.64 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
9 20250411 091123 57 100.00 KOSDAQ IT 서비스 N N N N N 1277 -9 5 -0.70 37718623 29629 2.61 1281 1281 1260 1671 901 1286 1272.09 1.43 0 -2503 1356 1320 1270 1234 1184 1339 1253 48 385 100 790 1 1 48155200 615 18.78 1.56 12 0.06 68.00 816.00 2210 20240619 -42.22 1018 20241210 25.44 1420 -10.07 20250107 1137 12.31 20250408 2210 -42.22 20240619 1018 25.44 20241210 3.74 Y 336060 100 48 억 687658 N N 35074 N 00 N
10 20250410 161110 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 59 2 4.81 1426601870 1128319 271.30 1241 1306 1220 1595 859 1227 1264.37 1.14 0 123691 1288 1257 1209 1178 1130 1273 1194 48 368 100 760 1 1 48155200 619 18.91 1.58 12 2.34 68.00 816.00 2210 20240619 -41.81 1018 20241210 26.33 1420 -9.44 20250107 1137 13.10 20250408 2210 -41.81 20240619 1018 26.33 20241210 3.79 Y 336060 100 48 억 549131 N N 35074 N 00 N
11 20250410 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 1268 41 2 3.34 1358854687 1075328 258.56 1241 1306 1220 1595 859 1227 1263.70 1.14 0 127212 1288 1257 1209 1178 1130 1273 1194 48 368 100 760 1 1 48155200 611 18.65 1.55 12 2.23 68.00 816.00 2210 20240619 -42.62 1018 20241210 24.56 1420 -10.70 20250107 1137 11.52 20250408 2210 -42.62 20240619 1018 24.56 20241210 3.79 Y 336060 100 48 억 549131 N N 45886 N 00 N
12 20250410 141112 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 39 2 3.18 1266139605 1002460 241.04 1241 1306 1220 1595 859 1227 1263.07 1.14 0 100828 1288 1257 1209 1178 1130 1273 1194 48 368 100 760 1 1 48155200 610 18.62 1.55 12 2.08 68.00 816.00 2210 20240619 -42.71 1018 20241210 24.36 1420 -10.85 20250107 1137 11.35 20250408 2210 -42.71 20240619 1018 24.36 20241210 3.79 Y 336060 100 48 억 549131 N N 45886 N 00 N