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
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
20250414,160350,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,5,2,0.16,1215896786,380243,75.13,3230,3395,3035,4120,2220,3170,3197.69,0.00,0,74561,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,399,-1.87,0.58,12,3.02,-1695.00,5478.00,4500,20240430,-29.44,1611,20241209,97.08,4430,-28.33,20250408,1960,61.99,20250331,4500,-29.44,20240430,1611,97.08,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,150352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,30,2,0.95,1176637031,367900,72.69,3230,3395,3035,4120,2220,3170,3198.25,0.00,0,78023,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,402,-1.89,0.58,12,2.93,-1695.00,5478.00,4500,20240430,-28.89,1611,20241209,98.63,4430,-27.77,20250408,1960,63.27,20250331,4500,-28.89,20240430,1611,98.63,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,140351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,65,2,2.05,1063664596,332719,65.74,3230,3395,3035,4120,2220,3170,3196.89,0.00,0,71982,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,407,-1.91,0.59,12,2.65,-1695.00,5478.00,4500,20240430,-28.11,1611,20241209,100.81,4430,-26.98,20250408,1960,65.05,20250331,4500,-28.11,20240430,1611,100.81,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,130352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,55,2,1.74,952893581,298328,58.94,3230,3395,3035,4120,2220,3170,3194.11,0.00,0,63786,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,406,-1.90,0.59,12,2.37,-1695.00,5478.00,4500,20240430,-28.33,1611,20241209,100.19,4430,-27.20,20250408,1960,64.54,20250331,4500,-28.33,20240430,1611,100.19,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,120352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,20,2,0.63,888932994,278496,55.02,3230,3395,3035,4120,2220,3170,3191.91,0.00,0,56642,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,401,-1.88,0.58,12,2.21,-1695.00,5478.00,4500,20240430,-29.11,1611,20241209,98.01,4430,-27.99,20250408,1960,62.76,20250331,4500,-29.11,20240430,1611,98.01,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,110350,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-135,5,-4.26,700866429,218868,43.24,3230,3395,3035,4120,2220,3170,3202.23,0.00,0,43378,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,382,-1.79,0.55,12,1.74,-1695.00,5478.00,4500,20240430,-32.56,1611,20241209,88.39,4430,-31.49,20250408,1960,54.85,20250331,4500,-32.56,20240430,1611,88.39,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,100351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-80,5,-2.52,543012809,167560,33.11,3230,3395,3055,4120,2220,3170,3240.71,0.00,0,33731,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,389,-1.82,0.56,12,1.33,-1695.00,5478.00,4500,20240430,-31.33,1611,20241209,91.81,4430,-30.25,20250408,1960,57.65,20250331,4500,-31.33,20240430,1611,91.81,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250414,090352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,30,2,0.95,38211945,11872,2.35,3230,3240,3200,4120,2220,3170,3218.66,0.00,0,-319,3820,3495,3310,2985,2800,3402,2892,63,950,500,0,5,1,12577506,402,-1.89,0.58,12,0.09,-1695.00,5478.00,4500,20240430,-28.89,1611,20241209,98.63,4430,-27.77,20250408,1960,63.27,20250331,4500,-28.89,20240430,1611,98.63,20241209,0.00,N,028080,500,62 억,,0,N,N,3940,N,02,N
20250411,160348,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-465,5,-12.79,1656803467,504192,94.23,3630,3635,3125,4725,2545,3635,3286.06,0.00,0,-9964,4245,3940,3635,3330,3025,4092,3482,63,1090,500,0,5,1,12577506,399,-1.87,0.58,12,4.01,-1695.00,5478.00,4500,20240430,-29.56,1611,20241209,96.77,4430,-28.44,20250408,1960,61.73,20250331,4500,-29.56,20240430,1611,96.77,20241209,0.00,Y,028080,500,62 억,,0,N,N,3940,N,02,N
20250411,150351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-490,5,-13.48,1563601052,474510,88.68,3630,3635,3125,4725,2545,3635,3295.19,0.00,0,-11200,4245,3940,3635,3330,3025,4092,3482,63,1090,500,0,5,1,12577506,396,-1.86,0.57,12,3.77,-1695.00,5478.00,4500,20240430,-30.11,1611,20241209,95.22,4430,-29.01,20250408,1960,60.46,20250331,4500,-30.11,20240430,1611,95.22,20241209,0.00,Y,028080,500,62 억,,0,N,N,162,N,02,N
20250411,140351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-440,5,-12.10,1428818741,431841,80.71,3630,3635,3130,4725,2545,3635,3308.67,0.00,0,-14204,4245,3940,3635,3330,3025,4092,3482,63,1090,500,0,5,1,12577506,402,-1.88,0.58,12,3.43,-1695.00,5478.00,4500,20240430,-29.00,1611,20241209,98.32,4430,-27.88,20250408,1960,63.01,20250331,4500,-29.00,20240430,1611,98.32,20241209,0.00,Y,028080,500,62 억,,0,N,N,162,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 20250414 160350 53 100.00 KOSDAQ IT 서비스 N N N N N 3175 5 2 0.16 1215896786 380243 75.13 3230 3395 3035 4120 2220 3170 3197.69 0.00 0 74561 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 399 -1.87 0.58 12 3.02 -1695.00 5478.00 4500 20240430 -29.44 1611 20241209 97.08 4430 -28.33 20250408 1960 61.99 20250331 4500 -29.44 20240430 1611 97.08 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
3 20250414 150352 53 100.00 KOSDAQ IT 서비스 N N N N N 3200 30 2 0.95 1176637031 367900 72.69 3230 3395 3035 4120 2220 3170 3198.25 0.00 0 78023 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 402 -1.89 0.58 12 2.93 -1695.00 5478.00 4500 20240430 -28.89 1611 20241209 98.63 4430 -27.77 20250408 1960 63.27 20250331 4500 -28.89 20240430 1611 98.63 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
4 20250414 140351 53 100.00 KOSDAQ IT 서비스 N N N N N 3235 65 2 2.05 1063664596 332719 65.74 3230 3395 3035 4120 2220 3170 3196.89 0.00 0 71982 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 407 -1.91 0.59 12 2.65 -1695.00 5478.00 4500 20240430 -28.11 1611 20241209 100.81 4430 -26.98 20250408 1960 65.05 20250331 4500 -28.11 20240430 1611 100.81 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
5 20250414 130352 53 100.00 KOSDAQ IT 서비스 N N N N N 3225 55 2 1.74 952893581 298328 58.94 3230 3395 3035 4120 2220 3170 3194.11 0.00 0 63786 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 406 -1.90 0.59 12 2.37 -1695.00 5478.00 4500 20240430 -28.33 1611 20241209 100.19 4430 -27.20 20250408 1960 64.54 20250331 4500 -28.33 20240430 1611 100.19 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
6 20250414 120352 53 100.00 KOSDAQ IT 서비스 N N N N N 3190 20 2 0.63 888932994 278496 55.02 3230 3395 3035 4120 2220 3170 3191.91 0.00 0 56642 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 401 -1.88 0.58 12 2.21 -1695.00 5478.00 4500 20240430 -29.11 1611 20241209 98.01 4430 -27.99 20250408 1960 62.76 20250331 4500 -29.11 20240430 1611 98.01 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
7 20250414 110350 53 100.00 KOSDAQ IT 서비스 N N N N N 3035 -135 5 -4.26 700866429 218868 43.24 3230 3395 3035 4120 2220 3170 3202.23 0.00 0 43378 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 382 -1.79 0.55 12 1.74 -1695.00 5478.00 4500 20240430 -32.56 1611 20241209 88.39 4430 -31.49 20250408 1960 54.85 20250331 4500 -32.56 20240430 1611 88.39 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
8 20250414 100351 53 100.00 KOSDAQ IT 서비스 N N N N N 3090 -80 5 -2.52 543012809 167560 33.11 3230 3395 3055 4120 2220 3170 3240.71 0.00 0 33731 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 389 -1.82 0.56 12 1.33 -1695.00 5478.00 4500 20240430 -31.33 1611 20241209 91.81 4430 -30.25 20250408 1960 57.65 20250331 4500 -31.33 20240430 1611 91.81 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
9 20250414 090352 53 100.00 KOSDAQ IT 서비스 N N N N N 3200 30 2 0.95 38211945 11872 2.35 3230 3240 3200 4120 2220 3170 3218.66 0.00 0 -319 3820 3495 3310 2985 2800 3402 2892 63 950 500 0 5 1 12577506 402 -1.89 0.58 12 0.09 -1695.00 5478.00 4500 20240430 -28.89 1611 20241209 98.63 4430 -27.77 20250408 1960 63.27 20250331 4500 -28.89 20240430 1611 98.63 20241209 0.00 N 028080 500 62 억 0 N N 3940 N 02 N
10 20250411 160348 53 100.00 KOSDAQ IT 서비스 N N N N N 3170 -465 5 -12.79 1656803467 504192 94.23 3630 3635 3125 4725 2545 3635 3286.06 0.00 0 -9964 4245 3940 3635 3330 3025 4092 3482 63 1090 500 0 5 1 12577506 399 -1.87 0.58 12 4.01 -1695.00 5478.00 4500 20240430 -29.56 1611 20241209 96.77 4430 -28.44 20250408 1960 61.73 20250331 4500 -29.56 20240430 1611 96.77 20241209 0.00 Y 028080 500 62 억 0 N N 3940 N 02 N
11 20250411 150351 53 100.00 KOSDAQ IT 서비스 N N N N N 3145 -490 5 -13.48 1563601052 474510 88.68 3630 3635 3125 4725 2545 3635 3295.19 0.00 0 -11200 4245 3940 3635 3330 3025 4092 3482 63 1090 500 0 5 1 12577506 396 -1.86 0.57 12 3.77 -1695.00 5478.00 4500 20240430 -30.11 1611 20241209 95.22 4430 -29.01 20250408 1960 60.46 20250331 4500 -30.11 20240430 1611 95.22 20241209 0.00 Y 028080 500 62 억 0 N N 162 N 02 N
12 20250411 140351 53 100.00 KOSDAQ IT 서비스 N N N N N 3195 -440 5 -12.10 1428818741 431841 80.71 3630 3635 3130 4725 2545 3635 3308.67 0.00 0 -14204 4245 3940 3635 3330 3025 4092 3482 63 1090 500 0 5 1 12577506 402 -1.88 0.58 12 3.43 -1695.00 5478.00 4500 20240430 -29.00 1611 20241209 98.32 4430 -27.88 20250408 1960 63.01 20250331 4500 -29.00 20240430 1611 98.32 20241209 0.00 Y 028080 500 62 억 0 N N 162 N 02 N