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
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
20250414,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,28,2,2.14,661667794,501332,102.16,1315,1338,1286,1703,917,1310,1319.72,1.72,0,193673,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,644,19.68,1.64,12,1.04,68.00,816.00,2210,20240619,-39.46,1018,20241210,31.43,1420,-5.77,20250107,1137,17.68,20250408,2210,-39.46,20240619,1018,31.43,20241210,3.73,Y,336060,100,48 억,,828582,N,N,5087,N,00,N
20250414,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,21,2,1.60,616665183,467621,95.29,1315,1338,1286,1703,917,1310,1318.73,1.72,0,179245,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,641,19.57,1.63,12,0.97,68.00,816.00,2210,20240619,-39.77,1018,20241210,30.75,1420,-6.27,20250107,1137,17.06,20250408,2210,-39.77,20240619,1018,30.75,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1328,18,2,1.37,522014547,396438,80.79,1315,1328,1286,1703,917,1310,1316.76,1.72,0,145841,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,640,19.53,1.63,12,0.82,68.00,816.00,2210,20240619,-39.91,1018,20241210,30.45,1420,-6.48,20250107,1137,16.80,20250408,2210,-39.91,20240619,1018,30.45,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,13,2,0.99,453259556,344441,70.19,1315,1327,1286,1703,917,1310,1315.93,1.72,0,120036,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,637,19.46,1.62,12,0.72,68.00,816.00,2210,20240619,-40.14,1018,20241210,29.96,1420,-6.83,20250107,1137,16.36,20250408,2210,-40.14,20240619,1018,29.96,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1318,8,2,0.61,375002444,285269,58.13,1315,1325,1286,1703,917,1310,1314.56,1.72,0,102710,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,635,19.38,1.62,12,0.59,68.00,816.00,2210,20240619,-40.36,1018,20241210,29.47,1420,-7.18,20250107,1137,15.92,20250408,2210,-40.36,20240619,1018,29.47,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1316,6,2,0.46,348088212,264809,53.96,1315,1325,1286,1703,917,1310,1314.49,1.72,0,92456,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,634,19.35,1.61,12,0.55,68.00,816.00,2210,20240619,-40.45,1018,20241210,29.27,1420,-7.32,20250107,1137,15.74,20250408,2210,-40.45,20240619,1018,29.27,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,101117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,2,2,0.15,275071677,209373,42.67,1315,1325,1286,1703,917,1310,1313.79,1.72,0,69731,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,632,19.29,1.61,12,0.43,68.00,816.00,2210,20240619,-40.63,1018,20241210,28.88,1420,-7.61,20250107,1137,15.39,20250408,2210,-40.63,20240619,1018,28.88,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
20250414,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1306,-4,5,-0.31,56387527,43338,8.83,1315,1315,1286,1703,917,1310,1301.11,1.72,0,-1397,1347,1328,1294,1275,1241,1338,1285,48,393,100,810,1,1,48155200,629,19.21,1.60,12,0.09,68.00,816.00,2210,20240619,-40.90,1018,20241210,28.29,1420,-8.03,20250107,1137,14.86,20250408,2210,-40.90,20240619,1018,28.29,20241210,3.73,Y,336060,100,48 억,,828582,N,N,6728,N,00,N
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
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 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 1338 28 2 2.14 661667794 501332 102.16 1315 1338 1286 1703 917 1310 1319.72 1.72 0 193673 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 644 19.68 1.64 12 1.04 68.00 816.00 2210 20240619 -39.46 1018 20241210 31.43 1420 -5.77 20250107 1137 17.68 20250408 2210 -39.46 20240619 1018 31.43 20241210 3.73 Y 336060 100 48 억 828582 N N 5087 N 00 N
3 20250414 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 1331 21 2 1.60 616665183 467621 95.29 1315 1338 1286 1703 917 1310 1318.73 1.72 0 179245 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 641 19.57 1.63 12 0.97 68.00 816.00 2210 20240619 -39.77 1018 20241210 30.75 1420 -6.27 20250107 1137 17.06 20250408 2210 -39.77 20240619 1018 30.75 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
4 20250414 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 1328 18 2 1.37 522014547 396438 80.79 1315 1328 1286 1703 917 1310 1316.76 1.72 0 145841 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 640 19.53 1.63 12 0.82 68.00 816.00 2210 20240619 -39.91 1018 20241210 30.45 1420 -6.48 20250107 1137 16.80 20250408 2210 -39.91 20240619 1018 30.45 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
5 20250414 131118 57 100.00 KOSDAQ IT 서비스 N N N N N 1323 13 2 0.99 453259556 344441 70.19 1315 1327 1286 1703 917 1310 1315.93 1.72 0 120036 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 637 19.46 1.62 12 0.72 68.00 816.00 2210 20240619 -40.14 1018 20241210 29.96 1420 -6.83 20250107 1137 16.36 20250408 2210 -40.14 20240619 1018 29.96 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
6 20250414 121121 57 100.00 KOSDAQ IT 서비스 N N N N N 1318 8 2 0.61 375002444 285269 58.13 1315 1325 1286 1703 917 1310 1314.56 1.72 0 102710 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 635 19.38 1.62 12 0.59 68.00 816.00 2210 20240619 -40.36 1018 20241210 29.47 1420 -7.18 20250107 1137 15.92 20250408 2210 -40.36 20240619 1018 29.47 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
7 20250414 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 1316 6 2 0.46 348088212 264809 53.96 1315 1325 1286 1703 917 1310 1314.49 1.72 0 92456 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 634 19.35 1.61 12 0.55 68.00 816.00 2210 20240619 -40.45 1018 20241210 29.27 1420 -7.32 20250107 1137 15.74 20250408 2210 -40.45 20240619 1018 29.27 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
8 20250414 101117 57 100.00 KOSDAQ IT 서비스 N N N N N 1312 2 2 0.15 275071677 209373 42.67 1315 1325 1286 1703 917 1310 1313.79 1.72 0 69731 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 632 19.29 1.61 12 0.43 68.00 816.00 2210 20240619 -40.63 1018 20241210 28.88 1420 -7.61 20250107 1137 15.39 20250408 2210 -40.63 20240619 1018 28.88 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
9 20250414 091119 57 100.00 KOSDAQ IT 서비스 N N N N N 1306 -4 5 -0.31 56387527 43338 8.83 1315 1315 1286 1703 917 1310 1301.11 1.72 0 -1397 1347 1328 1294 1275 1241 1338 1285 48 393 100 810 1 1 48155200 629 19.21 1.60 12 0.09 68.00 816.00 2210 20240619 -40.90 1018 20241210 28.29 1420 -8.03 20250107 1137 14.86 20250408 2210 -40.90 20240619 1018 28.29 20241210 3.73 Y 336060 100 48 억 828582 N N 6728 N 00 N
10 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
11 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
12 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