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
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
20250414,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,50,2,2.13,4373855030,1841077,27.22,2315,2500,2290,3055,1645,2350,2375.68,1.47,0,74461,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,852,30.77,2.86,12,5.19,78.00,838.00,3290,20240416,-27.05,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3290,-27.05,20240416,1955,22.76,20241115,2.37,Y,036120,500,177 억,,521536,N,N,24242,N,00,N
20250414,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,25,2,1.06,4133228105,1740084,25.73,2315,2500,2290,3055,1645,2350,2375.30,1.47,0,51567,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,843,30.45,2.83,12,4.90,78.00,838.00,3290,20240416,-27.81,1955,20241115,21.48,2575,-7.77,20250411,2040,16.42,20250328,3290,-27.81,20240416,1955,21.48,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,45,2,1.91,3652923614,1540196,22.77,2315,2500,2290,3055,1645,2350,2371.73,1.47,0,34834,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,850,30.71,2.86,12,4.34,78.00,838.00,3290,20240416,-27.20,1955,20241115,22.51,2575,-6.99,20250411,2040,17.40,20250328,3290,-27.20,20240416,1955,22.51,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,130420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,35,2,1.49,1875096453,800083,11.83,2315,2385,2290,3055,1645,2350,2343.63,1.47,0,47933,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,847,30.58,2.85,12,2.25,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3290,-27.51,20240416,1955,21.99,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,10,2,0.43,1630830188,697073,10.31,2315,2385,2290,3055,1645,2350,2339.54,1.47,0,35098,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,838,30.26,2.82,12,1.96,78.00,838.00,3290,20240416,-28.27,1955,20241115,20.72,2575,-8.35,20250411,2040,15.69,20250328,3290,-28.27,20240416,1955,20.72,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-15,5,-0.64,1149477018,493762,7.30,2315,2365,2290,3055,1645,2350,2328.00,1.47,0,57708,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,829,29.94,2.79,12,1.39,78.00,838.00,3290,20240416,-29.03,1955,20241115,19.44,2575,-9.32,20250411,2040,14.46,20250328,3290,-29.03,20240416,1955,19.44,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-15,5,-0.64,962810789,413982,6.12,2315,2365,2290,3055,1645,2350,2325.73,1.47,0,49010,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,829,29.94,2.79,12,1.17,78.00,838.00,3290,20240416,-29.03,1955,20241115,19.44,2575,-9.32,20250411,2040,14.46,20250328,3290,-29.03,20240416,1955,19.44,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250414,090421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-5,5,-0.21,282570920,122292,1.81,2315,2355,2290,3055,1645,2350,2310.60,1.47,0,15207,2820,2585,2340,2105,1860,2702,2222,178,705,500,1730,5,1,35500000,832,30.06,2.80,12,0.34,78.00,838.00,3290,20240416,-28.72,1955,20241115,19.95,2575,-8.93,20250411,2040,14.95,20250328,3290,-28.72,20240416,1955,19.95,20241115,2.37,Y,036120,500,177 억,,521536,N,N,62012,N,00,N
20250411,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,250,2,11.90,16205627950,6725771,6667.03,2100,2575,2095,2730,1470,2100,2409.55,1.65,0,-63856,2143,2121,2093,2071,2043,2107,2057,178,630,500,1550,5,1,35500000,834,30.13,2.80,12,18.95,78.00,838.00,3290,20240416,-28.57,1955,20241115,20.20,2575,-8.74,20250411,2040,15.20,20250328,3290,-28.57,20240416,1955,20.20,20241115,2.31,Y,036120,500,177 억,,585138,N,N,62012,N,00,N
20250411,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,250,2,11.90,15725842418,6520298,6463.36,2100,2575,2095,2730,1470,2100,2411.84,1.65,0,-72064,2143,2121,2093,2071,2043,2107,2057,178,630,500,1550,5,1,35500000,834,30.13,2.80,12,18.37,78.00,838.00,3290,20240416,-28.57,1955,20241115,20.20,2575,-8.74,20250411,2040,15.20,20250328,3290,-28.57,20240416,1955,20.20,20241115,2.31,Y,036120,500,177 억,,585138,N,N,910,N,00,N
20250411,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,295,2,14.05,12944666507,5326140,5279.63,2100,2575,2095,2730,1470,2100,2430.42,1.65,0,-119290,2143,2121,2093,2071,2043,2107,2057,178,630,500,1550,5,1,35500000,850,30.71,2.86,12,15.00,78.00,838.00,3290,20240416,-27.20,1955,20241115,22.51,2575,-6.99,20250411,2040,17.40,20250328,3290,-27.20,20240416,1955,22.51,20241115,2.31,Y,036120,500,177 억,,585138,N,N,910,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 160418 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 50 2 2.13 4373855030 1841077 27.22 2315 2500 2290 3055 1645 2350 2375.68 1.47 0 74461 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 852 30.77 2.86 12 5.19 78.00 838.00 3290 20240416 -27.05 1955 20241115 22.76 2575 -6.80 20250411 2040 17.65 20250328 3290 -27.05 20240416 1955 22.76 20241115 2.37 Y 036120 500 177 억 521536 N N 24242 N 00 N
3 20250414 150421 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 25 2 1.06 4133228105 1740084 25.73 2315 2500 2290 3055 1645 2350 2375.30 1.47 0 51567 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 843 30.45 2.83 12 4.90 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 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
4 20250414 140420 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 45 2 1.91 3652923614 1540196 22.77 2315 2500 2290 3055 1645 2350 2371.73 1.47 0 34834 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 850 30.71 2.86 12 4.34 78.00 838.00 3290 20240416 -27.20 1955 20241115 22.51 2575 -6.99 20250411 2040 17.40 20250328 3290 -27.20 20240416 1955 22.51 20241115 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
5 20250414 130420 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 35 2 1.49 1875096453 800083 11.83 2315 2385 2290 3055 1645 2350 2343.63 1.47 0 47933 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 847 30.58 2.85 12 2.25 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 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
6 20250414 120421 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 10 2 0.43 1630830188 697073 10.31 2315 2385 2290 3055 1645 2350 2339.54 1.47 0 35098 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 838 30.26 2.82 12 1.96 78.00 838.00 3290 20240416 -28.27 1955 20241115 20.72 2575 -8.35 20250411 2040 15.69 20250328 3290 -28.27 20240416 1955 20.72 20241115 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
7 20250414 110419 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -15 5 -0.64 1149477018 493762 7.30 2315 2365 2290 3055 1645 2350 2328.00 1.47 0 57708 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 829 29.94 2.79 12 1.39 78.00 838.00 3290 20240416 -29.03 1955 20241115 19.44 2575 -9.32 20250411 2040 14.46 20250328 3290 -29.03 20240416 1955 19.44 20241115 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
8 20250414 100420 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -15 5 -0.64 962810789 413982 6.12 2315 2365 2290 3055 1645 2350 2325.73 1.47 0 49010 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 829 29.94 2.79 12 1.17 78.00 838.00 3290 20240416 -29.03 1955 20241115 19.44 2575 -9.32 20250411 2040 14.46 20250328 3290 -29.03 20240416 1955 19.44 20241115 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
9 20250414 090421 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 -5 5 -0.21 282570920 122292 1.81 2315 2355 2290 3055 1645 2350 2310.60 1.47 0 15207 2820 2585 2340 2105 1860 2702 2222 178 705 500 1730 5 1 35500000 832 30.06 2.80 12 0.34 78.00 838.00 3290 20240416 -28.72 1955 20241115 19.95 2575 -8.93 20250411 2040 14.95 20250328 3290 -28.72 20240416 1955 19.95 20241115 2.37 Y 036120 500 177 억 521536 N N 62012 N 00 N
10 20250411 160417 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 250 2 11.90 16205627950 6725771 6667.03 2100 2575 2095 2730 1470 2100 2409.55 1.65 0 -63856 2143 2121 2093 2071 2043 2107 2057 178 630 500 1550 5 1 35500000 834 30.13 2.80 12 18.95 78.00 838.00 3290 20240416 -28.57 1955 20241115 20.20 2575 -8.74 20250411 2040 15.20 20250328 3290 -28.57 20240416 1955 20.20 20241115 2.31 Y 036120 500 177 억 585138 N N 62012 N 00 N
11 20250411 150420 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 250 2 11.90 15725842418 6520298 6463.36 2100 2575 2095 2730 1470 2100 2411.84 1.65 0 -72064 2143 2121 2093 2071 2043 2107 2057 178 630 500 1550 5 1 35500000 834 30.13 2.80 12 18.37 78.00 838.00 3290 20240416 -28.57 1955 20241115 20.20 2575 -8.74 20250411 2040 15.20 20250328 3290 -28.57 20240416 1955 20.20 20241115 2.31 Y 036120 500 177 억 585138 N N 910 N 00 N
12 20250411 140419 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 295 2 14.05 12944666507 5326140 5279.63 2100 2575 2095 2730 1470 2100 2430.42 1.65 0 -119290 2143 2121 2093 2071 2043 2107 2057 178 630 500 1550 5 1 35500000 850 30.71 2.86 12 15.00 78.00 838.00 3290 20240416 -27.20 1955 20241115 22.51 2575 -6.99 20250411 2040 17.40 20250328 3290 -27.20 20240416 1955 22.51 20241115 2.31 Y 036120 500 177 억 585138 N N 910 N 00 N