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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,-22,5,-1.63,418104617,313872,136.66,1346,1350,1319,1749,943,1346,1332.12,2.75,0,51962,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.47,1.62,12,0.65,68.00,816.00,2210,20240619,-40.09,1018,20241210,30.06,1420,-6.76,20250107,1137,16.45,20250408,2210,-40.09,20240619,1018,30.06,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,38407,N,00,N
20250422,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-21,5,-1.56,413464058,310366,135.13,1346,1350,1319,1749,943,1346,1332.18,2.75,0,52596,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.49,1.62,12,0.64,68.00,816.00,2210,20240619,-40.05,1018,20241210,30.16,1420,-6.69,20250107,1137,16.53,20250408,2210,-40.05,20240619,1018,30.16,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-21,5,-1.56,377648457,283333,123.36,1346,1350,1319,1749,943,1346,1332.88,2.75,0,47912,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.49,1.62,12,0.59,68.00,816.00,2210,20240619,-40.05,1018,20241210,30.16,1420,-6.69,20250107,1137,16.53,20250408,2210,-40.05,20240619,1018,30.16,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1329,-17,5,-1.26,318730982,238790,103.97,1346,1350,1319,1749,943,1346,1334.78,2.75,0,26197,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,640,19.54,1.63,12,0.50,68.00,816.00,2210,20240619,-39.86,1018,20241210,30.55,1420,-6.41,20250107,1137,16.89,20250408,2210,-39.86,20240619,1018,30.55,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,-7,5,-0.52,192591778,143712,62.57,1346,1350,1330,1749,943,1346,1340.12,2.75,0,-13522,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,645,19.69,1.64,12,0.30,68.00,816.00,2210,20240619,-39.41,1018,20241210,31.53,1420,-5.70,20250107,1137,17.77,20250408,2210,-39.41,20240619,1018,31.53,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,-1,5,-0.07,155644535,116017,50.51,1346,1350,1330,1749,943,1346,1341.57,2.75,0,-15963,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,648,19.78,1.65,12,0.24,68.00,816.00,2210,20240619,-39.14,1018,20241210,32.12,1420,-5.28,20250107,1137,18.29,20250408,2210,-39.14,20240619,1018,32.12,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-9,5,-0.67,119296733,88855,38.69,1346,1350,1330,1749,943,1346,1342.60,2.75,0,-19742,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,644,19.66,1.64,12,0.18,68.00,816.00,2210,20240619,-39.50,1018,20241210,31.34,1420,-5.85,20250107,1137,17.59,20250408,2210,-39.50,20240619,1018,31.34,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250422,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1342,-4,5,-0.30,47958798,35634,15.52,1346,1350,1330,1749,943,1346,1345.87,2.75,0,-21870,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,646,19.74,1.64,12,0.07,68.00,816.00,2210,20240619,-39.28,1018,20241210,31.83,1420,-5.49,20250107,1137,18.03,20250408,2210,-39.28,20240619,1018,31.83,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N
20250421,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,0,3,0.00,308756860,229640,91.64,1336,1360,1330,1749,943,1346,1344.52,2.77,0,-10027,1372,1358,1336,1322,1300,1348,1312,48,403,100,830,1,1,48155200,648,19.79,1.65,12,0.48,68.00,816.00,2210,20240619,-39.10,1018,20241210,32.22,1420,-5.21,20250107,1137,18.38,20250408,2210,-39.10,20240619,1018,32.22,20241210,3.50,Y,336060,100,48 억,,1333388,N,N,8561,N,00,N
20250421,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-2,5,-0.15,294184161,218811,87.32,1336,1360,1330,1749,943,1346,1344.47,2.77,0,-7163,1372,1358,1336,1322,1300,1348,1312,48,403,100,830,1,1,48155200,647,19.76,1.65,12,0.45,68.00,816.00,2210,20240619,-39.19,1018,20241210,32.02,1420,-5.35,20250107,1137,18.21,20250408,2210,-39.19,20240619,1018,32.02,20241210,3.50,Y,336060,100,48 억,,1333388,N,N,4023,N,00,N
20250421,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,-1,5,-0.07,283008969,210479,83.99,1336,1360,1330,1749,943,1346,1344.59,2.77,0,-9877,1372,1358,1336,1322,1300,1348,1312,48,403,100,830,1,1,48155200,648,19.78,1.65,12,0.44,68.00,816.00,2210,20240619,-39.14,1018,20241210,32.12,1420,-5.28,20250107,1137,18.29,20250408,2210,-39.14,20240619,1018,32.12,20241210,3.50,Y,336060,100,48 억,,1333388,N,N,4023,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 20250422 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 1324 -22 5 -1.63 418104617 313872 136.66 1346 1350 1319 1749 943 1346 1332.12 2.75 0 51962 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 638 19.47 1.62 12 0.65 68.00 816.00 2210 20240619 -40.09 1018 20241210 30.06 1420 -6.76 20250107 1137 16.45 20250408 2210 -40.09 20240619 1018 30.06 20241210 3.55 Y 336060 100 48 억 1322812 N N 38407 N 00 N
3 20250422 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 1325 -21 5 -1.56 413464058 310366 135.13 1346 1350 1319 1749 943 1346 1332.18 2.75 0 52596 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 638 19.49 1.62 12 0.64 68.00 816.00 2210 20240619 -40.05 1018 20241210 30.16 1420 -6.69 20250107 1137 16.53 20250408 2210 -40.05 20240619 1018 30.16 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
4 20250422 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 1325 -21 5 -1.56 377648457 283333 123.36 1346 1350 1319 1749 943 1346 1332.88 2.75 0 47912 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 638 19.49 1.62 12 0.59 68.00 816.00 2210 20240619 -40.05 1018 20241210 30.16 1420 -6.69 20250107 1137 16.53 20250408 2210 -40.05 20240619 1018 30.16 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
5 20250422 131134 57 100.00 KOSDAQ IT 서비스 N N N N N 1329 -17 5 -1.26 318730982 238790 103.97 1346 1350 1319 1749 943 1346 1334.78 2.75 0 26197 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 640 19.54 1.63 12 0.50 68.00 816.00 2210 20240619 -39.86 1018 20241210 30.55 1420 -6.41 20250107 1137 16.89 20250408 2210 -39.86 20240619 1018 30.55 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
6 20250422 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 1339 -7 5 -0.52 192591778 143712 62.57 1346 1350 1330 1749 943 1346 1340.12 2.75 0 -13522 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 645 19.69 1.64 12 0.30 68.00 816.00 2210 20240619 -39.41 1018 20241210 31.53 1420 -5.70 20250107 1137 17.77 20250408 2210 -39.41 20240619 1018 31.53 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
7 20250422 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 1345 -1 5 -0.07 155644535 116017 50.51 1346 1350 1330 1749 943 1346 1341.57 2.75 0 -15963 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 648 19.78 1.65 12 0.24 68.00 816.00 2210 20240619 -39.14 1018 20241210 32.12 1420 -5.28 20250107 1137 18.29 20250408 2210 -39.14 20240619 1018 32.12 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
8 20250422 101137 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 -9 5 -0.67 119296733 88855 38.69 1346 1350 1330 1749 943 1346 1342.60 2.75 0 -19742 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 644 19.66 1.64 12 0.18 68.00 816.00 2210 20240619 -39.50 1018 20241210 31.34 1420 -5.85 20250107 1137 17.59 20250408 2210 -39.50 20240619 1018 31.34 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
9 20250422 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 1342 -4 5 -0.30 47958798 35634 15.52 1346 1350 1330 1749 943 1346 1345.87 2.75 0 -21870 1375 1360 1345 1330 1315 1368 1338 48 403 100 830 1 1 48155200 646 19.74 1.64 12 0.07 68.00 816.00 2210 20240619 -39.28 1018 20241210 31.83 1420 -5.49 20250107 1137 18.03 20250408 2210 -39.28 20240619 1018 31.83 20241210 3.55 Y 336060 100 48 억 1322812 N N 8561 N 00 N
10 20250421 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 1346 0 3 0.00 308756860 229640 91.64 1336 1360 1330 1749 943 1346 1344.52 2.77 0 -10027 1372 1358 1336 1322 1300 1348 1312 48 403 100 830 1 1 48155200 648 19.79 1.65 12 0.48 68.00 816.00 2210 20240619 -39.10 1018 20241210 32.22 1420 -5.21 20250107 1137 18.38 20250408 2210 -39.10 20240619 1018 32.22 20241210 3.50 Y 336060 100 48 억 1333388 N N 8561 N 00 N
11 20250421 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 1344 -2 5 -0.15 294184161 218811 87.32 1336 1360 1330 1749 943 1346 1344.47 2.77 0 -7163 1372 1358 1336 1322 1300 1348 1312 48 403 100 830 1 1 48155200 647 19.76 1.65 12 0.45 68.00 816.00 2210 20240619 -39.19 1018 20241210 32.02 1420 -5.35 20250107 1137 18.21 20250408 2210 -39.19 20240619 1018 32.02 20241210 3.50 Y 336060 100 48 억 1333388 N N 4023 N 00 N
12 20250421 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 1345 -1 5 -0.07 283008969 210479 83.99 1336 1360 1330 1749 943 1346 1344.59 2.77 0 -9877 1372 1358 1336 1322 1300 1348 1312 48 403 100 830 1 1 48155200 648 19.78 1.65 12 0.44 68.00 816.00 2210 20240619 -39.14 1018 20241210 32.12 1420 -5.28 20250107 1137 18.29 20250408 2210 -39.14 20240619 1018 32.12 20241210 3.50 Y 336060 100 48 억 1333388 N N 4023 N 00 N