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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160350,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-655,5,-16.46,2946000703,882225,37.82,3740,3740,3085,5170,2790,3980,3339.20,0.35,0,-42783,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,418,-1.96,0.61,12,7.01,-1695.00,5478.00,4500,20240430,-26.11,1611,20241209,106.39,4430,-24.94,20250408,1960,69.64,20250331,4500,-26.11,20240430,1611,106.39,20241209,0.00,Y,028080,500,62 억,,43752,N,N,1748,N,02,N
20250421,150356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-715,5,-17.96,2867192621,858363,36.80,3740,3740,3085,5170,2790,3980,3340.21,0.35,0,-39508,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,411,-1.93,0.60,12,6.82,-1695.00,5478.00,4500,20240430,-27.44,1611,20241209,102.67,4430,-26.30,20250408,1960,66.58,20250331,4500,-27.44,20240430,1611,102.67,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,140356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-675,5,-16.96,2779821867,831724,35.65,3740,3740,3085,5170,2790,3980,3342.14,0.35,0,-36862,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,416,-1.95,0.60,12,6.61,-1695.00,5478.00,4500,20240430,-26.56,1611,20241209,105.15,4430,-25.40,20250408,1960,68.62,20250331,4500,-26.56,20240430,1611,105.15,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,130356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-725,5,-18.22,2690561853,804426,34.48,3740,3740,3085,5170,2790,3980,3344.60,0.35,0,-38094,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,409,-1.92,0.59,12,6.40,-1695.00,5478.00,4500,20240430,-27.67,1611,20241209,102.05,4430,-26.52,20250408,1960,66.07,20250331,4500,-27.67,20240430,1611,102.05,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,120356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-660,5,-16.58,2391888049,712651,30.55,3740,3740,3085,5170,2790,3980,3356.21,0.35,0,-42192,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,418,-1.96,0.61,12,5.67,-1695.00,5478.00,4500,20240430,-26.22,1611,20241209,106.08,4430,-25.06,20250408,1960,69.39,20250331,4500,-26.22,20240430,1611,106.08,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,110357,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-590,5,-14.82,2287868349,681500,29.21,3740,3740,3085,5170,2790,3980,3356.99,0.35,0,-38445,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,426,-2.00,0.62,12,5.42,-1695.00,5478.00,4500,20240430,-24.67,1611,20241209,110.43,4430,-23.48,20250408,1960,72.96,20250331,4500,-24.67,20240430,1611,110.43,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,100353,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-560,5,-14.07,2049264860,610578,26.17,3740,3740,3085,5170,2790,3980,3356.14,0.35,0,-32505,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,430,-2.02,0.62,12,4.85,-1695.00,5478.00,4500,20240430,-24.00,1611,20241209,112.29,4430,-22.80,20250408,1960,74.49,20250331,4500,-24.00,20240430,1611,112.29,20241209,0.00,Y,028080,500,62 억,,43752,N,N,382,N,02,N
20250421,090404,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-610,5,-15.33,270717580,75538,3.24,3740,3740,3370,5170,2790,3980,3583.20,0.35,0,1020,4493,4236,3843,3586,3193,4365,3715,63,1190,500,0,5,1,12577506,424,-1.99,0.62,12,0.60,-1695.00,5478.00,4500,20240430,-25.11,1611,20241209,109.19,4430,-23.93,20250408,1960,71.94,20250331,4500,-25.11,20240430,1611,109.19,20241209,0.00,Y,028080,500,62 억,,43752,Y,N,382,N,02,N
20250418,160350,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,760,2,23.60,8990292066,2319318,860.82,3540,4100,3450,4185,2255,3220,3876.19,0.86,0,-69569,3586,3402,3166,2982,2746,3495,3075,63,965,500,0,5,1,12577506,501,-2.35,0.73,12,18.44,-1695.00,5478.00,4500,20240430,-11.56,1611,20241209,147.05,4430,-10.16,20250408,1960,103.06,20250331,4500,-11.56,20240430,1611,147.05,20241209,0.00,Y,028080,500,62 억,,108473,N,N,382,N,02,N
20250418,150354,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,785,2,24.38,8628892146,2227725,826.83,3540,4100,3450,4185,2255,3220,3873.41,0.86,0,-67204,3586,3402,3166,2982,2746,3495,3075,63,965,500,0,5,1,12577506,504,-2.36,0.73,12,17.71,-1695.00,5478.00,4500,20240430,-11.00,1611,20241209,148.60,4430,-9.59,20250408,1960,104.34,20250331,4500,-11.00,20240430,1611,148.60,20241209,0.00,Y,028080,500,62 억,,108473,N,N,2670,N,02,N
20250418,140356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,825,2,25.62,8086397949,2091845,776.40,3540,4100,3450,4185,2255,3220,3865.68,0.86,0,-55327,3586,3402,3166,2982,2746,3495,3075,63,965,500,0,5,1,12577506,509,-2.39,0.74,12,16.63,-1695.00,5478.00,4500,20240430,-10.11,1611,20241209,151.09,4430,-8.69,20250408,1960,106.38,20250331,4500,-10.11,20240430,1611,151.09,20241209,0.00,Y,028080,500,62 억,,108473,N,N,2670,N,02,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 20250421 160350 53 100.00 KOSDAQ IT 서비스 N N N N N 3325 -655 5 -16.46 2946000703 882225 37.82 3740 3740 3085 5170 2790 3980 3339.20 0.35 0 -42783 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 418 -1.96 0.61 12 7.01 -1695.00 5478.00 4500 20240430 -26.11 1611 20241209 106.39 4430 -24.94 20250408 1960 69.64 20250331 4500 -26.11 20240430 1611 106.39 20241209 0.00 Y 028080 500 62 억 43752 N N 1748 N 02 N
3 20250421 150356 53 100.00 KOSDAQ IT 서비스 N N N N N 3265 -715 5 -17.96 2867192621 858363 36.80 3740 3740 3085 5170 2790 3980 3340.21 0.35 0 -39508 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 411 -1.93 0.60 12 6.82 -1695.00 5478.00 4500 20240430 -27.44 1611 20241209 102.67 4430 -26.30 20250408 1960 66.58 20250331 4500 -27.44 20240430 1611 102.67 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
4 20250421 140356 53 100.00 KOSDAQ IT 서비스 N N N N N 3305 -675 5 -16.96 2779821867 831724 35.65 3740 3740 3085 5170 2790 3980 3342.14 0.35 0 -36862 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 416 -1.95 0.60 12 6.61 -1695.00 5478.00 4500 20240430 -26.56 1611 20241209 105.15 4430 -25.40 20250408 1960 68.62 20250331 4500 -26.56 20240430 1611 105.15 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
5 20250421 130356 53 100.00 KOSDAQ IT 서비스 N N N N N 3255 -725 5 -18.22 2690561853 804426 34.48 3740 3740 3085 5170 2790 3980 3344.60 0.35 0 -38094 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 409 -1.92 0.59 12 6.40 -1695.00 5478.00 4500 20240430 -27.67 1611 20241209 102.05 4430 -26.52 20250408 1960 66.07 20250331 4500 -27.67 20240430 1611 102.05 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
6 20250421 120356 53 100.00 KOSDAQ IT 서비스 N N N N N 3320 -660 5 -16.58 2391888049 712651 30.55 3740 3740 3085 5170 2790 3980 3356.21 0.35 0 -42192 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 418 -1.96 0.61 12 5.67 -1695.00 5478.00 4500 20240430 -26.22 1611 20241209 106.08 4430 -25.06 20250408 1960 69.39 20250331 4500 -26.22 20240430 1611 106.08 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
7 20250421 110357 53 100.00 KOSDAQ IT 서비스 N N N N N 3390 -590 5 -14.82 2287868349 681500 29.21 3740 3740 3085 5170 2790 3980 3356.99 0.35 0 -38445 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 426 -2.00 0.62 12 5.42 -1695.00 5478.00 4500 20240430 -24.67 1611 20241209 110.43 4430 -23.48 20250408 1960 72.96 20250331 4500 -24.67 20240430 1611 110.43 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
8 20250421 100353 53 100.00 KOSDAQ IT 서비스 N N N N N 3420 -560 5 -14.07 2049264860 610578 26.17 3740 3740 3085 5170 2790 3980 3356.14 0.35 0 -32505 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 430 -2.02 0.62 12 4.85 -1695.00 5478.00 4500 20240430 -24.00 1611 20241209 112.29 4430 -22.80 20250408 1960 74.49 20250331 4500 -24.00 20240430 1611 112.29 20241209 0.00 Y 028080 500 62 억 43752 N N 382 N 02 N
9 20250421 090404 53 100.00 KOSDAQ IT 서비스 N N N N N 3370 -610 5 -15.33 270717580 75538 3.24 3740 3740 3370 5170 2790 3980 3583.20 0.35 0 1020 4493 4236 3843 3586 3193 4365 3715 63 1190 500 0 5 1 12577506 424 -1.99 0.62 12 0.60 -1695.00 5478.00 4500 20240430 -25.11 1611 20241209 109.19 4430 -23.93 20250408 1960 71.94 20250331 4500 -25.11 20240430 1611 109.19 20241209 0.00 Y 028080 500 62 억 43752 Y N 382 N 02 N
10 20250418 160350 53 100.00 KOSDAQ IT 서비스 N N N N N 3980 760 2 23.60 8990292066 2319318 860.82 3540 4100 3450 4185 2255 3220 3876.19 0.86 0 -69569 3586 3402 3166 2982 2746 3495 3075 63 965 500 0 5 1 12577506 501 -2.35 0.73 12 18.44 -1695.00 5478.00 4500 20240430 -11.56 1611 20241209 147.05 4430 -10.16 20250408 1960 103.06 20250331 4500 -11.56 20240430 1611 147.05 20241209 0.00 Y 028080 500 62 억 108473 N N 382 N 02 N
11 20250418 150354 53 100.00 KOSDAQ IT 서비스 N N N N N 4005 785 2 24.38 8628892146 2227725 826.83 3540 4100 3450 4185 2255 3220 3873.41 0.86 0 -67204 3586 3402 3166 2982 2746 3495 3075 63 965 500 0 5 1 12577506 504 -2.36 0.73 12 17.71 -1695.00 5478.00 4500 20240430 -11.00 1611 20241209 148.60 4430 -9.59 20250408 1960 104.34 20250331 4500 -11.00 20240430 1611 148.60 20241209 0.00 Y 028080 500 62 억 108473 N N 2670 N 02 N
12 20250418 140356 53 100.00 KOSDAQ IT 서비스 N N N N N 4045 825 2 25.62 8086397949 2091845 776.40 3540 4100 3450 4185 2255 3220 3865.68 0.86 0 -55327 3586 3402 3166 2982 2746 3495 3075 63 965 500 0 5 1 12577506 509 -2.39 0.74 12 16.63 -1695.00 5478.00 4500 20240430 -10.11 1611 20241209 151.09 4430 -8.69 20250408 1960 106.38 20250331 4500 -10.11 20240430 1611 151.09 20241209 0.00 Y 028080 500 62 억 108473 N N 2670 N 02 N