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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,623496008,262212,69.70,2370,2400,2350,3100,1670,2385,2377.82,1.68,0,-16659,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,848,30.64,2.85,12,0.74,78.00,838.00,3290,20240416,-27.36,1955,20241115,22.25,2575,-7.18,20250411,2040,17.16,20250328,3120,-23.40,20240419,1955,22.25,20241115,2.46,Y,036120,500,177 억,,596744,N,N,7516,N,00,N
20250417,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,592897623,249378,66.28,2370,2400,2350,3100,1670,2385,2377.51,1.68,0,-16268,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,848,30.64,2.85,12,0.70,78.00,838.00,3290,20240416,-27.36,1955,20241115,22.25,2575,-7.18,20250411,2040,17.16,20250328,3120,-23.40,20240419,1955,22.25,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-5,5,-0.21,551467003,231997,61.67,2370,2400,2350,3100,1670,2385,2377.04,1.68,0,-21625,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,845,30.51,2.84,12,0.65,78.00,838.00,3290,20240416,-27.66,1955,20241115,21.74,2575,-7.57,20250411,2040,16.67,20250328,3120,-23.72,20240419,1955,21.74,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,130426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-15,5,-0.63,478708073,201550,53.57,2370,2400,2350,3100,1670,2385,2375.13,1.68,0,-17119,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,841,30.38,2.83,12,0.57,78.00,838.00,3290,20240416,-27.96,1955,20241115,21.23,2575,-7.96,20250411,2040,16.18,20250328,3120,-24.04,20240419,1955,21.23,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,398875998,167956,44.64,2370,2400,2350,3100,1670,2385,2374.88,1.68,0,-23233,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,847,30.58,2.85,12,0.47,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240419,1955,21.99,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,321918373,135587,36.04,2370,2400,2350,3100,1670,2385,2374.26,1.68,0,-21416,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,847,30.58,2.85,12,0.38,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240419,1955,21.99,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,100424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,0,3,0.00,199625143,84274,22.40,2370,2395,2350,3100,1670,2385,2368.76,1.68,0,-6631,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,847,30.58,2.85,12,0.24,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240419,1955,21.99,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,090426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-20,5,-0.84,55915505,23661,6.29,2370,2370,2350,3100,1670,2385,2363.19,1.68,0,5776,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,840,30.32,2.82,12,0.07,78.00,838.00,3290,20240416,-28.12,1955,20241115,20.97,2575,-8.16,20250411,2040,15.93,20250328,3120,-24.20,20240419,1955,20.97,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250416,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,882792452,371588,69.86,2375,2430,2335,3080,1660,2370,2375.70,1.79,0,-38784,2423,2396,2358,2331,2293,2402,2337,178,710,500,1750,5,1,35500000,847,30.58,2.85,12,1.05,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3290,-27.51,20240416,1955,21.99,20241115,2.58,Y,036120,500,177 억,,635524,N,N,9410,N,00,N
20250416,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,792424052,333567,62.71,2375,2430,2335,3080,1660,2370,2375.61,1.79,0,-28731,2423,2396,2358,2331,2293,2402,2337,178,710,500,1750,5,1,35500000,843,30.45,2.83,12,0.94,78.00,838.00,3290,20240416,-27.81,1955,20241115,21.48,2575,-7.77,20250411,2040,16.42,20250328,3290,-27.81,20240416,1955,21.48,20241115,2.58,Y,036120,500,177 억,,635524,N,N,14241,N,00,N
20250416,140424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,622245762,261736,49.21,2375,2430,2335,3080,1660,2370,2377.38,1.79,0,-21186,2423,2396,2358,2331,2293,2402,2337,178,710,500,1750,5,1,35500000,843,30.45,2.83,12,0.74,78.00,838.00,3290,20240416,-27.81,1955,20241115,21.48,2575,-7.77,20250411,2040,16.42,20250328,3290,-27.81,20240416,1955,21.48,20241115,2.58,Y,036120,500,177 억,,635524,N,N,14241,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 20250417 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 5 2 0.21 623496008 262212 69.70 2370 2400 2350 3100 1670 2385 2377.82 1.68 0 -16659 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 848 30.64 2.85 12 0.74 78.00 838.00 3290 20240416 -27.36 1955 20241115 22.25 2575 -7.18 20250411 2040 17.16 20250328 3120 -23.40 20240419 1955 22.25 20241115 2.46 Y 036120 500 177 억 596744 N N 7516 N 00 N
3 20250417 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 5 2 0.21 592897623 249378 66.28 2370 2400 2350 3100 1670 2385 2377.51 1.68 0 -16268 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 848 30.64 2.85 12 0.70 78.00 838.00 3290 20240416 -27.36 1955 20241115 22.25 2575 -7.18 20250411 2040 17.16 20250328 3120 -23.40 20240419 1955 22.25 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
4 20250417 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -5 5 -0.21 551467003 231997 61.67 2370 2400 2350 3100 1670 2385 2377.04 1.68 0 -21625 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 845 30.51 2.84 12 0.65 78.00 838.00 3290 20240416 -27.66 1955 20241115 21.74 2575 -7.57 20250411 2040 16.67 20250328 3120 -23.72 20240419 1955 21.74 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
5 20250417 130426 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -15 5 -0.63 478708073 201550 53.57 2370 2400 2350 3100 1670 2385 2375.13 1.68 0 -17119 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 841 30.38 2.83 12 0.57 78.00 838.00 3290 20240416 -27.96 1955 20241115 21.23 2575 -7.96 20250411 2040 16.18 20250328 3120 -24.04 20240419 1955 21.23 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
6 20250417 120425 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 0 3 0.00 398875998 167956 44.64 2370 2400 2350 3100 1670 2385 2374.88 1.68 0 -23233 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 847 30.58 2.85 12 0.47 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3120 -23.56 20240419 1955 21.99 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
7 20250417 110424 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 0 3 0.00 321918373 135587 36.04 2370 2400 2350 3100 1670 2385 2374.26 1.68 0 -21416 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 847 30.58 2.85 12 0.38 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3120 -23.56 20240419 1955 21.99 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
8 20250417 100424 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 0 3 0.00 199625143 84274 22.40 2370 2395 2350 3100 1670 2385 2368.76 1.68 0 -6631 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 847 30.58 2.85 12 0.24 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3120 -23.56 20240419 1955 21.99 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
9 20250417 090426 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -20 5 -0.84 55915505 23661 6.29 2370 2370 2350 3100 1670 2385 2363.19 1.68 0 5776 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 840 30.32 2.82 12 0.07 78.00 838.00 3290 20240416 -28.12 1955 20241115 20.97 2575 -8.16 20250411 2040 15.93 20250328 3120 -24.20 20240419 1955 20.97 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
10 20250416 160419 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 15 2 0.63 882792452 371588 69.86 2375 2430 2335 3080 1660 2370 2375.70 1.79 0 -38784 2423 2396 2358 2331 2293 2402 2337 178 710 500 1750 5 1 35500000 847 30.58 2.85 12 1.05 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3290 -27.51 20240416 1955 21.99 20241115 2.58 Y 036120 500 177 억 635524 N N 9410 N 00 N
11 20250416 150425 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 5 2 0.21 792424052 333567 62.71 2375 2430 2335 3080 1660 2370 2375.61 1.79 0 -28731 2423 2396 2358 2331 2293 2402 2337 178 710 500 1750 5 1 35500000 843 30.45 2.83 12 0.94 78.00 838.00 3290 20240416 -27.81 1955 20241115 21.48 2575 -7.77 20250411 2040 16.42 20250328 3290 -27.81 20240416 1955 21.48 20241115 2.58 Y 036120 500 177 억 635524 N N 14241 N 00 N
12 20250416 140424 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 5 2 0.21 622245762 261736 49.21 2375 2430 2335 3080 1660 2370 2377.38 1.79 0 -21186 2423 2396 2358 2331 2293 2402 2337 178 710 500 1750 5 1 35500000 843 30.45 2.83 12 0.74 78.00 838.00 3290 20240416 -27.81 1955 20241115 21.48 2575 -7.77 20250411 2040 16.42 20250328 3290 -27.81 20240416 1955 21.48 20241115 2.58 Y 036120 500 177 억 635524 N N 14241 N 00 N