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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
300080/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
20250415,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,100,2,0.48,4594718375,214550,119.48,21400,22500,20400,27300,14700,21000,21417.82,1.54,0,-4302,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1161,143.54,10.46,12,3.90,147.00,2017.00,37200,20240514,-43.28,11100,20241115,90.09,27200,-22.43,20250204,15730,34.14,20250120,37200,-43.28,20240514,11100,90.09,20241115,0.50,Y,300080,500,27 억,,84690,N,N,2367,N,00,N
20250415,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20900,-100,5,-0.48,4499435975,210022,116.96,21400,22500,20400,27300,14700,21000,21424.06,1.54,0,-4329,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1150,142.18,10.36,12,3.82,147.00,2017.00,37200,20240514,-43.82,11100,20241115,88.29,27200,-23.16,20250204,15730,32.87,20250120,37200,-43.82,20240514,11100,88.29,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21050,50,2,0.24,4198927800,195670,108.97,21400,22500,20400,27300,14700,21000,21459.71,1.54,0,-5683,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1158,143.20,10.44,12,3.56,147.00,2017.00,37200,20240514,-43.41,11100,20241115,89.64,27200,-22.61,20250204,15730,33.82,20250120,37200,-43.41,20240514,11100,89.64,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,550,2,2.62,3497124950,162545,90.52,21400,22500,20400,27300,14700,21000,21515.46,1.54,0,-5465,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1186,146.60,10.68,12,2.95,147.00,2017.00,37200,20240514,-42.07,11100,20241115,94.14,27200,-20.77,20250204,15730,37.00,20250120,37200,-42.07,20240514,11100,94.14,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,121053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,700,2,3.33,1922212725,90515,50.41,21400,22000,20400,27300,14700,21000,21236.94,1.54,0,3467,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1194,147.62,10.76,12,1.65,147.00,2017.00,37200,20240514,-41.67,11100,20241115,95.50,27200,-20.22,20250204,15730,37.95,20250120,37200,-41.67,20240514,11100,95.50,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,111056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,550,2,2.62,1451150000,68876,38.36,21400,21750,20400,27300,14700,21000,21069.23,1.54,0,-1371,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1186,146.60,10.68,12,1.25,147.00,2017.00,37200,20240514,-42.07,11100,20241115,94.14,27200,-20.77,20250204,15730,37.00,20250120,37200,-42.07,20240514,11100,94.14,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,-250,5,-1.19,839569625,40324,22.46,21400,21400,20400,27300,14700,21000,20819.68,1.54,0,1051,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1142,141.16,10.29,12,0.73,147.00,2017.00,37200,20240514,-44.22,11100,20241115,86.94,27200,-23.71,20250204,15730,31.91,20250120,37200,-44.22,20240514,11100,86.94,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250415,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,-250,5,-1.19,367985075,17606,9.80,21400,21400,20400,27300,14700,21000,20899.95,1.54,0,-1181,22633,21816,21083,20266,19533,21450,19900,28,6300,500,14280,50,1,5501817,1142,141.16,10.29,12,0.32,147.00,2017.00,37200,20240514,-44.22,11100,20241115,86.94,27200,-23.71,20250204,15730,31.91,20250120,37200,-44.22,20240514,11100,86.94,20241115,0.50,Y,300080,500,27 억,,84690,N,N,4502,N,00,N
20250414,161042,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,650,2,3.19,3790920025,178591,112.05,21250,21900,20350,26450,14250,20350,21227.18,1.58,0,-1390,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1155,142.86,10.41,12,3.25,147.00,2017.00,37200,20240514,-43.55,11100,20241115,89.19,27200,-22.79,20250204,15730,33.50,20250120,37200,-43.55,20240514,11100,89.19,20241115,0.58,Y,300080,500,27 억,,86909,N,N,4502,N,01,N
20250414,151052,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,400,2,1.97,3627768925,170744,107.13,21250,21900,20350,26450,14250,20350,21246.83,1.58,0,-2040,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1142,141.16,10.29,12,3.10,147.00,2017.00,37200,20240514,-44.22,11100,20241115,86.94,27200,-23.71,20250204,15730,31.91,20250120,37200,-44.22,20240514,11100,86.94,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250414,141051,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,650,2,3.19,3157271125,148132,92.94,21250,21900,20700,26450,14250,20350,21313.90,1.58,0,-5673,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1155,142.86,10.41,12,2.69,147.00,2017.00,37200,20240514,-43.55,11100,20241115,89.19,27200,-22.79,20250204,15730,33.50,20250120,37200,-43.55,20240514,11100,89.19,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,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 20250415 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 100 2 0.48 4594718375 214550 119.48 21400 22500 20400 27300 14700 21000 21417.82 1.54 0 -4302 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1161 143.54 10.46 12 3.90 147.00 2017.00 37200 20240514 -43.28 11100 20241115 90.09 27200 -22.43 20250204 15730 34.14 20250120 37200 -43.28 20240514 11100 90.09 20241115 0.50 Y 300080 500 27 억 84690 N N 2367 N 00 N
3 20250415 151057 57 100.00 KOSDAQ IT 서비스 N N N N N 20900 -100 5 -0.48 4499435975 210022 116.96 21400 22500 20400 27300 14700 21000 21424.06 1.54 0 -4329 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1150 142.18 10.36 12 3.82 147.00 2017.00 37200 20240514 -43.82 11100 20241115 88.29 27200 -23.16 20250204 15730 32.87 20250120 37200 -43.82 20240514 11100 88.29 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
4 20250415 141056 57 100.00 KOSDAQ IT 서비스 N N N N N 21050 50 2 0.24 4198927800 195670 108.97 21400 22500 20400 27300 14700 21000 21459.71 1.54 0 -5683 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1158 143.20 10.44 12 3.56 147.00 2017.00 37200 20240514 -43.41 11100 20241115 89.64 27200 -22.61 20250204 15730 33.82 20250120 37200 -43.41 20240514 11100 89.64 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
5 20250415 131057 57 100.00 KOSDAQ IT 서비스 N N N N N 21550 550 2 2.62 3497124950 162545 90.52 21400 22500 20400 27300 14700 21000 21515.46 1.54 0 -5465 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1186 146.60 10.68 12 2.95 147.00 2017.00 37200 20240514 -42.07 11100 20241115 94.14 27200 -20.77 20250204 15730 37.00 20250120 37200 -42.07 20240514 11100 94.14 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
6 20250415 121053 57 100.00 KOSDAQ IT 서비스 N N N N N 21700 700 2 3.33 1922212725 90515 50.41 21400 22000 20400 27300 14700 21000 21236.94 1.54 0 3467 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1194 147.62 10.76 12 1.65 147.00 2017.00 37200 20240514 -41.67 11100 20241115 95.50 27200 -20.22 20250204 15730 37.95 20250120 37200 -41.67 20240514 11100 95.50 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
7 20250415 111056 57 100.00 KOSDAQ IT 서비스 N N N N N 21550 550 2 2.62 1451150000 68876 38.36 21400 21750 20400 27300 14700 21000 21069.23 1.54 0 -1371 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1186 146.60 10.68 12 1.25 147.00 2017.00 37200 20240514 -42.07 11100 20241115 94.14 27200 -20.77 20250204 15730 37.00 20250120 37200 -42.07 20240514 11100 94.14 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
8 20250415 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 20750 -250 5 -1.19 839569625 40324 22.46 21400 21400 20400 27300 14700 21000 20819.68 1.54 0 1051 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1142 141.16 10.29 12 0.73 147.00 2017.00 37200 20240514 -44.22 11100 20241115 86.94 27200 -23.71 20250204 15730 31.91 20250120 37200 -44.22 20240514 11100 86.94 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
9 20250415 091059 57 100.00 KOSDAQ IT 서비스 N N N N N 20750 -250 5 -1.19 367985075 17606 9.80 21400 21400 20400 27300 14700 21000 20899.95 1.54 0 -1181 22633 21816 21083 20266 19533 21450 19900 28 6300 500 14280 50 1 5501817 1142 141.16 10.29 12 0.32 147.00 2017.00 37200 20240514 -44.22 11100 20241115 86.94 27200 -23.71 20250204 15730 31.91 20250120 37200 -44.22 20240514 11100 86.94 20241115 0.50 Y 300080 500 27 억 84690 N N 4502 N 00 N
10 20250414 161042 54 100.00 KOSDAQ IT 서비스 N N N N N 21000 650 2 3.19 3790920025 178591 112.05 21250 21900 20350 26450 14250 20350 21227.18 1.58 0 -1390 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1155 142.86 10.41 12 3.25 147.00 2017.00 37200 20240514 -43.55 11100 20241115 89.19 27200 -22.79 20250204 15730 33.50 20250120 37200 -43.55 20240514 11100 89.19 20241115 0.58 Y 300080 500 27 억 86909 N N 4502 N 01 N
11 20250414 151052 54 100.00 KOSDAQ IT 서비스 N N N N N 20750 400 2 1.97 3627768925 170744 107.13 21250 21900 20350 26450 14250 20350 21246.83 1.58 0 -2040 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1142 141.16 10.29 12 3.10 147.00 2017.00 37200 20240514 -44.22 11100 20241115 86.94 27200 -23.71 20250204 15730 31.91 20250120 37200 -44.22 20240514 11100 86.94 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
12 20250414 141051 54 100.00 KOSDAQ IT 서비스 N N N N N 21000 650 2 3.19 3157271125 148132 92.94 21250 21900 20700 26450 14250 20350 21313.90 1.58 0 -5673 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1155 142.86 10.41 12 2.69 147.00 2017.00 37200 20240514 -43.55 11100 20241115 89.19 27200 -22.79 20250204 15730 33.50 20250120 37200 -43.55 20240514 11100 89.19 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N