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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028080/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
20250430,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,25,2,1.16,555081158,262102,27.95,2050,2185,2050,2805,1515,2160,2117.59,0.73,0,58610,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,275,-1.29,0.40,12,2.08,-1695.00,5478.00,4500,20240430,-51.44,1611,20241209,35.63,4430,-50.68,20250408,1960,11.48,20250331,4500,-51.44,20240430,1611,35.63,20241209,0.00,Y,028080,500,62 억,,92400,N,N,2431,N,00,N
20250430,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-45,5,-2.08,515058266,243648,25.98,2050,2185,2050,2805,1515,2160,2113.76,0.73,0,62463,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,266,-1.25,0.39,12,1.94,-1695.00,5478.00,4500,20240430,-53.00,1611,20241209,31.28,4430,-52.26,20250408,1960,7.91,20250331,4500,-53.00,20240430,1611,31.28,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-50,5,-2.31,482309125,228115,24.33,2050,2185,2050,2805,1515,2160,2114.13,0.73,0,59470,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,265,-1.24,0.39,12,1.81,-1695.00,5478.00,4500,20240430,-53.11,1611,20241209,30.97,4430,-52.37,20250408,1960,7.65,20250331,4500,-53.11,20240430,1611,30.97,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-20,5,-0.93,365806399,172782,18.43,2050,2185,2050,2805,1515,2160,2116.92,0.73,0,26081,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,269,-1.26,0.39,12,1.37,-1695.00,5478.00,4500,20240430,-52.44,1611,20241209,32.84,4430,-51.69,20250408,1960,9.18,20250331,4500,-52.44,20240430,1611,32.84,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,120405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-15,5,-0.69,354489754,167485,17.86,2050,2185,2050,2805,1515,2160,2116.30,0.73,0,26774,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,270,-1.27,0.39,12,1.33,-1695.00,5478.00,4500,20240430,-52.33,1611,20241209,33.15,4430,-51.58,20250408,1960,9.44,20250331,4500,-52.33,20240430,1611,33.15,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-25,5,-1.16,318695059,150715,16.07,2050,2185,2050,2805,1515,2160,2114.26,0.73,0,28312,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,269,-1.26,0.39,12,1.20,-1695.00,5478.00,4500,20240430,-52.56,1611,20241209,32.53,4430,-51.81,20250408,1960,8.93,20250331,4500,-52.56,20240430,1611,32.53,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,100405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-10,5,-0.46,261961552,123917,13.21,2050,2185,2050,2805,1515,2160,2113.65,0.73,0,28110,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,270,-1.27,0.39,12,0.99,-1695.00,5478.00,4500,20240430,-52.22,1611,20241209,33.46,4430,-51.47,20250408,1960,9.69,20250331,4500,-52.22,20240430,1611,33.46,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250430,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-20,5,-0.93,83566900,40418,4.31,2050,2150,2050,2805,1515,2160,2065.33,0.73,0,10125,2890,2524,2254,1888,1618,2390,1754,63,645,500,1290,5,1,12577506,269,-1.26,0.39,12,0.32,-1695.00,5478.00,4500,20240430,-52.44,1611,20241209,32.84,4430,-51.69,20250408,1960,9.18,20250331,4500,-52.44,20240430,1611,32.84,20241209,0.00,Y,028080,500,62 억,,92400,N,N,0,N,00,N
20250429,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-350,5,-13.94,2041953214,925825,225.72,2510,2620,1984,3260,1760,2510,2205.58,0.00,0,185047,3183,2846,2663,2326,2143,2755,2235,63,750,500,1500,5,1,12577506,272,-1.27,0.39,12,7.36,-1695.00,5478.00,4500,20240430,-52.00,1611,20241209,34.08,4430,-51.24,20250408,1960,10.20,20250331,4500,-52.00,20240430,1611,34.08,20241209,0.00,Y,028080,500,62 억,,0,N,N,658,N,00,N
20250429,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-455,5,-18.13,1741870334,783635,191.05,2510,2620,1984,3260,1760,2510,2222.80,0.00,0,134321,3183,2846,2663,2326,2143,2755,2235,63,750,500,1500,5,1,12577506,258,-1.21,0.38,12,6.23,-1695.00,5478.00,4500,20240430,-54.33,1611,20241209,27.56,4430,-53.61,20250408,1960,4.85,20250331,4500,-54.33,20240430,1611,27.56,20241209,0.00,Y,028080,500,62 억,,0,N,N,658,N,00,N
20250429,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-35,5,-1.39,566723403,222873,54.34,2510,2620,2440,3260,1760,2510,2542.81,0.00,0,38419,3183,2846,2663,2326,2143,2755,2235,63,750,500,1500,5,1,12577506,311,-1.46,0.45,12,1.77,-1695.00,5478.00,4500,20240430,-45.00,1611,20241209,53.63,4430,-44.13,20250408,1960,26.28,20250331,4500,-45.00,20240430,1611,53.63,20241209,0.00,Y,028080,500,62 억,,0,N,N,658,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 20250430 160400 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 25 2 1.16 555081158 262102 27.95 2050 2185 2050 2805 1515 2160 2117.59 0.73 0 58610 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 275 -1.29 0.40 12 2.08 -1695.00 5478.00 4500 20240430 -51.44 1611 20241209 35.63 4430 -50.68 20250408 1960 11.48 20250331 4500 -51.44 20240430 1611 35.63 20241209 0.00 Y 028080 500 62 억 92400 N N 2431 N 00 N
3 20250430 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 -45 5 -2.08 515058266 243648 25.98 2050 2185 2050 2805 1515 2160 2113.76 0.73 0 62463 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 266 -1.25 0.39 12 1.94 -1695.00 5478.00 4500 20240430 -53.00 1611 20241209 31.28 4430 -52.26 20250408 1960 7.91 20250331 4500 -53.00 20240430 1611 31.28 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
4 20250430 140403 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -50 5 -2.31 482309125 228115 24.33 2050 2185 2050 2805 1515 2160 2114.13 0.73 0 59470 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 265 -1.24 0.39 12 1.81 -1695.00 5478.00 4500 20240430 -53.11 1611 20241209 30.97 4430 -52.37 20250408 1960 7.65 20250331 4500 -53.11 20240430 1611 30.97 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
5 20250430 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -20 5 -0.93 365806399 172782 18.43 2050 2185 2050 2805 1515 2160 2116.92 0.73 0 26081 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 269 -1.26 0.39 12 1.37 -1695.00 5478.00 4500 20240430 -52.44 1611 20241209 32.84 4430 -51.69 20250408 1960 9.18 20250331 4500 -52.44 20240430 1611 32.84 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
6 20250430 120405 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -15 5 -0.69 354489754 167485 17.86 2050 2185 2050 2805 1515 2160 2116.30 0.73 0 26774 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 270 -1.27 0.39 12 1.33 -1695.00 5478.00 4500 20240430 -52.33 1611 20241209 33.15 4430 -51.58 20250408 1960 9.44 20250331 4500 -52.33 20240430 1611 33.15 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
7 20250430 110403 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 -25 5 -1.16 318695059 150715 16.07 2050 2185 2050 2805 1515 2160 2114.26 0.73 0 28312 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 269 -1.26 0.39 12 1.20 -1695.00 5478.00 4500 20240430 -52.56 1611 20241209 32.53 4430 -51.81 20250408 1960 8.93 20250331 4500 -52.56 20240430 1611 32.53 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
8 20250430 100405 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 -10 5 -0.46 261961552 123917 13.21 2050 2185 2050 2805 1515 2160 2113.65 0.73 0 28110 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 270 -1.27 0.39 12 0.99 -1695.00 5478.00 4500 20240430 -52.22 1611 20241209 33.46 4430 -51.47 20250408 1960 9.69 20250331 4500 -52.22 20240430 1611 33.46 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
9 20250430 090404 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -20 5 -0.93 83566900 40418 4.31 2050 2150 2050 2805 1515 2160 2065.33 0.73 0 10125 2890 2524 2254 1888 1618 2390 1754 63 645 500 1290 5 1 12577506 269 -1.26 0.39 12 0.32 -1695.00 5478.00 4500 20240430 -52.44 1611 20241209 32.84 4430 -51.69 20250408 1960 9.18 20250331 4500 -52.44 20240430 1611 32.84 20241209 0.00 Y 028080 500 62 억 92400 N N 0 N 00 N
10 20250429 160359 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 -350 5 -13.94 2041953214 925825 225.72 2510 2620 1984 3260 1760 2510 2205.58 0.00 0 185047 3183 2846 2663 2326 2143 2755 2235 63 750 500 1500 5 1 12577506 272 -1.27 0.39 12 7.36 -1695.00 5478.00 4500 20240430 -52.00 1611 20241209 34.08 4430 -51.24 20250408 1960 10.20 20250331 4500 -52.00 20240430 1611 34.08 20241209 0.00 Y 028080 500 62 억 0 N N 658 N 00 N
11 20250429 150402 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 -455 5 -18.13 1741870334 783635 191.05 2510 2620 1984 3260 1760 2510 2222.80 0.00 0 134321 3183 2846 2663 2326 2143 2755 2235 63 750 500 1500 5 1 12577506 258 -1.21 0.38 12 6.23 -1695.00 5478.00 4500 20240430 -54.33 1611 20241209 27.56 4430 -53.61 20250408 1960 4.85 20250331 4500 -54.33 20240430 1611 27.56 20241209 0.00 Y 028080 500 62 억 0 N N 658 N 00 N
12 20250429 140402 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -35 5 -1.39 566723403 222873 54.34 2510 2620 2440 3260 1760 2510 2542.81 0.00 0 38419 3183 2846 2663 2326 2143 2755 2235 63 750 500 1500 5 1 12577506 311 -1.46 0.45 12 1.77 -1695.00 5478.00 4500 20240430 -45.00 1611 20241209 53.63 4430 -44.13 20250408 1960 26.28 20250331 4500 -45.00 20240430 1611 53.63 20241209 0.00 Y 028080 500 62 억 0 N N 658 N 00 N