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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036120/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
20250429,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,25,2,1.04,288179424,119307,100.28,2385,2430,2385,3120,1680,2400,2415.44,1.51,0,11156,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,861,31.09,2.89,12,0.34,78.00,838.00,3120,20240419,-22.28,1955,20241115,24.04,2575,-5.83,20250411,2040,18.87,20250328,3120,-22.28,20240909,1955,24.04,20241115,2.65,Y,036120,500,177 억,,536965,N,N,137,N,00,N
20250429,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,25,2,1.04,275240689,113953,95.78,2385,2430,2385,3120,1680,2400,2415.39,1.51,0,10980,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,861,31.09,2.89,12,0.32,78.00,838.00,3120,20240419,-22.28,1955,20241115,24.04,2575,-5.83,20250411,2040,18.87,20250328,3120,-22.28,20240909,1955,24.04,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,15,2,0.62,234885234,97267,81.76,2385,2430,2385,3120,1680,2400,2414.85,1.51,0,9055,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,857,30.96,2.88,12,0.27,78.00,838.00,3120,20240419,-22.60,1955,20241115,23.53,2575,-6.21,20250411,2040,18.38,20250328,3120,-22.60,20240909,1955,23.53,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,25,2,1.04,167021329,69261,58.22,2385,2430,2385,3120,1680,2400,2411.48,1.51,0,-639,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,861,31.09,2.89,12,0.20,78.00,838.00,3120,20240419,-22.28,1955,20241115,24.04,2575,-5.83,20250411,2040,18.87,20250328,3120,-22.28,20240909,1955,24.04,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,107212524,44535,37.43,2385,2430,2385,3120,1680,2400,2407.38,1.51,0,-5774,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,856,30.90,2.88,12,0.13,78.00,838.00,3120,20240419,-22.76,1955,20241115,23.27,2575,-6.41,20250411,2040,18.14,20250328,3120,-22.76,20240909,1955,23.27,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,99869929,41484,34.87,2385,2430,2385,3120,1680,2400,2407.43,1.51,0,-6428,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,856,30.90,2.88,12,0.12,78.00,838.00,3120,20240419,-22.76,1955,20241115,23.27,2575,-6.41,20250411,2040,18.14,20250328,3120,-22.76,20240909,1955,23.27,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,15,2,0.62,79662094,33079,27.80,2385,2430,2385,3120,1680,2400,2408.24,1.51,0,-5856,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,857,30.96,2.88,12,0.09,78.00,838.00,3120,20240419,-22.60,1955,20241115,23.53,2575,-6.21,20250411,2040,18.38,20250328,3120,-22.60,20240909,1955,23.53,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250429,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,0,3,0.00,3725625,1561,1.31,2385,2400,2385,3120,1680,2400,2386.69,1.51,0,-38,2473,2436,2398,2361,2323,2437,2362,178,720,500,1770,5,1,35500000,852,30.77,2.86,12,0.00,78.00,838.00,3120,20240419,-23.08,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3120,-23.08,20240909,1955,22.76,20241115,2.65,Y,036120,500,177 억,,536965,N,N,689,N,00,N
20250428,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,0,3,0.00,283803284,118907,75.83,2400,2435,2360,3120,1680,2400,2386.77,1.50,0,-6509,2446,2422,2391,2367,2336,2407,2352,178,720,500,1770,5,1,35500000,852,30.77,2.86,12,0.33,78.00,838.00,3120,20240419,-23.08,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3120,-23.08,20240909,1955,22.76,20241115,2.60,Y,036120,500,177 억,,533952,N,N,689,N,00,N
20250428,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-5,5,-0.21,254213790,106566,67.96,2400,2435,2360,3120,1680,2400,2385.51,1.50,0,147,2446,2422,2391,2367,2336,2407,2352,178,720,500,1770,5,1,35500000,850,30.71,2.86,12,0.30,78.00,838.00,3120,20240419,-23.24,1955,20241115,22.51,2575,-6.99,20250411,2040,17.40,20250328,3120,-23.24,20240909,1955,22.51,20241115,2.60,Y,036120,500,177 억,,533952,N,N,2621,N,00,N
20250428,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,20,2,0.83,210381135,88207,56.25,2400,2435,2360,3120,1680,2400,2385.08,1.50,0,-5287,2446,2422,2391,2367,2336,2407,2352,178,720,500,1770,5,1,35500000,859,31.03,2.89,12,0.25,78.00,838.00,3120,20240419,-22.44,1955,20241115,23.79,2575,-6.02,20250411,2040,18.63,20250328,3120,-22.44,20240909,1955,23.79,20241115,2.60,Y,036120,500,177 억,,533952,N,N,2621,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 20250429 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 25 2 1.04 288179424 119307 100.28 2385 2430 2385 3120 1680 2400 2415.44 1.51 0 11156 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 861 31.09 2.89 12 0.34 78.00 838.00 3120 20240419 -22.28 1955 20241115 24.04 2575 -5.83 20250411 2040 18.87 20250328 3120 -22.28 20240909 1955 24.04 20241115 2.65 Y 036120 500 177 억 536965 N N 137 N 00 N
3 20250429 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 25 2 1.04 275240689 113953 95.78 2385 2430 2385 3120 1680 2400 2415.39 1.51 0 10980 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 861 31.09 2.89 12 0.32 78.00 838.00 3120 20240419 -22.28 1955 20241115 24.04 2575 -5.83 20250411 2040 18.87 20250328 3120 -22.28 20240909 1955 24.04 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
4 20250429 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 15 2 0.62 234885234 97267 81.76 2385 2430 2385 3120 1680 2400 2414.85 1.51 0 9055 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 857 30.96 2.88 12 0.27 78.00 838.00 3120 20240419 -22.60 1955 20241115 23.53 2575 -6.21 20250411 2040 18.38 20250328 3120 -22.60 20240909 1955 23.53 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
5 20250429 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 25 2 1.04 167021329 69261 58.22 2385 2430 2385 3120 1680 2400 2411.48 1.51 0 -639 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 861 31.09 2.89 12 0.20 78.00 838.00 3120 20240419 -22.28 1955 20241115 24.04 2575 -5.83 20250411 2040 18.87 20250328 3120 -22.28 20240909 1955 24.04 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
6 20250429 120433 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 10 2 0.42 107212524 44535 37.43 2385 2430 2385 3120 1680 2400 2407.38 1.51 0 -5774 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 856 30.90 2.88 12 0.13 78.00 838.00 3120 20240419 -22.76 1955 20241115 23.27 2575 -6.41 20250411 2040 18.14 20250328 3120 -22.76 20240909 1955 23.27 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
7 20250429 110432 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 10 2 0.42 99869929 41484 34.87 2385 2430 2385 3120 1680 2400 2407.43 1.51 0 -6428 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 856 30.90 2.88 12 0.12 78.00 838.00 3120 20240419 -22.76 1955 20241115 23.27 2575 -6.41 20250411 2040 18.14 20250328 3120 -22.76 20240909 1955 23.27 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
8 20250429 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 15 2 0.62 79662094 33079 27.80 2385 2430 2385 3120 1680 2400 2408.24 1.51 0 -5856 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 857 30.96 2.88 12 0.09 78.00 838.00 3120 20240419 -22.60 1955 20241115 23.53 2575 -6.21 20250411 2040 18.38 20250328 3120 -22.60 20240909 1955 23.53 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
9 20250429 090434 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 0 3 0.00 3725625 1561 1.31 2385 2400 2385 3120 1680 2400 2386.69 1.51 0 -38 2473 2436 2398 2361 2323 2437 2362 178 720 500 1770 5 1 35500000 852 30.77 2.86 12 0.00 78.00 838.00 3120 20240419 -23.08 1955 20241115 22.76 2575 -6.80 20250411 2040 17.65 20250328 3120 -23.08 20240909 1955 22.76 20241115 2.65 Y 036120 500 177 억 536965 N N 689 N 00 N
10 20250428 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 0 3 0.00 283803284 118907 75.83 2400 2435 2360 3120 1680 2400 2386.77 1.50 0 -6509 2446 2422 2391 2367 2336 2407 2352 178 720 500 1770 5 1 35500000 852 30.77 2.86 12 0.33 78.00 838.00 3120 20240419 -23.08 1955 20241115 22.76 2575 -6.80 20250411 2040 17.65 20250328 3120 -23.08 20240909 1955 22.76 20241115 2.60 Y 036120 500 177 억 533952 N N 689 N 00 N
11 20250428 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 -5 5 -0.21 254213790 106566 67.96 2400 2435 2360 3120 1680 2400 2385.51 1.50 0 147 2446 2422 2391 2367 2336 2407 2352 178 720 500 1770 5 1 35500000 850 30.71 2.86 12 0.30 78.00 838.00 3120 20240419 -23.24 1955 20241115 22.51 2575 -6.99 20250411 2040 17.40 20250328 3120 -23.24 20240909 1955 22.51 20241115 2.60 Y 036120 500 177 억 533952 N N 2621 N 00 N
12 20250428 140431 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 20 2 0.83 210381135 88207 56.25 2400 2435 2360 3120 1680 2400 2385.08 1.50 0 -5287 2446 2422 2391 2367 2336 2407 2352 178 720 500 1770 5 1 35500000 859 31.03 2.89 12 0.25 78.00 838.00 3120 20240419 -22.44 1955 20241115 23.79 2575 -6.02 20250411 2040 18.63 20250328 3120 -22.44 20240909 1955 23.79 20241115 2.60 Y 036120 500 177 억 533952 N N 2621 N 00 N