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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,-290,5,-1.58,1515004685,85134,416.53,18100,18820,17160,23900,12880,18390,17794.81,1.24,0,6575,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,996,123.13,8.97,12,1.55,147.00,2017.00,37200,20240514,-51.34,11100,20241115,63.06,27200,-33.46,20250204,15730,15.07,20250120,37200,-51.34,20240514,11100,63.06,20241115,0.44,Y,300080,500,27 억,,68165,N,N,1920,N,00,N
20250404,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,-840,5,-4.57,1437147605,80790,395.27,18100,18820,17160,23900,12880,18390,17788.68,1.24,0,7809,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,966,119.39,8.70,12,1.47,147.00,2017.00,37200,20240514,-52.82,11100,20241115,58.11,27200,-35.48,20250204,15730,11.57,20250120,37200,-52.82,20240514,11100,58.11,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,-1160,5,-6.31,1165556875,65126,318.64,18100,18820,17160,23900,12880,18390,17896.95,1.24,0,-1106,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,948,117.21,8.54,12,1.18,147.00,2017.00,37200,20240514,-53.68,11100,20241115,55.23,27200,-36.65,20250204,15730,9.54,20250120,37200,-53.68,20240514,11100,55.23,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,131024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17530,-860,5,-4.68,872872605,48296,236.29,18100,18820,17520,23900,12880,18390,18073.39,1.24,0,121,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,964,119.25,8.69,12,0.88,147.00,2017.00,37200,20240514,-52.88,11100,20241115,57.93,27200,-35.55,20250204,15730,11.44,20250120,37200,-52.88,20240514,11100,57.93,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,121017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17650,-740,5,-4.02,730829915,40212,196.74,18100,18820,17650,23900,12880,18390,18174.42,1.24,0,-2803,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,971,120.07,8.75,12,0.73,147.00,2017.00,37200,20240514,-52.55,11100,20241115,59.01,27200,-35.11,20250204,15730,12.21,20250120,37200,-52.55,20240514,11100,59.01,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,111022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18610,220,2,1.20,419675860,23035,112.70,18100,18800,17800,23900,12880,18390,18219.05,1.24,0,2074,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,1024,126.60,9.23,12,0.42,147.00,2017.00,37200,20240514,-49.97,11100,20241115,67.66,27200,-31.58,20250204,15730,18.31,20250120,37200,-49.97,20240514,11100,67.66,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,101022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18300,-90,5,-0.49,312157490,17174,84.03,18100,18800,17800,23900,12880,18390,18176.17,1.24,0,3542,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,1007,124.49,9.07,12,0.31,147.00,2017.00,37200,20240514,-50.81,11100,20241115,64.86,27200,-32.72,20250204,15730,16.34,20250120,37200,-50.81,20240514,11100,64.86,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250404,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,-590,5,-3.21,93403180,5135,25.12,18100,18800,17800,23900,12880,18390,18189.52,1.24,0,-748,19156,18772,18426,18042,17696,18965,18235,28,5510,500,12500,10,1,5501817,979,121.09,8.82,12,0.09,147.00,2017.00,37200,20240514,-52.15,11100,20241115,60.36,27200,-34.56,20250204,15730,13.16,20250120,37200,-52.15,20240514,11100,60.36,20241115,0.44,Y,300080,500,27 억,,68165,N,N,866,N,00,N
20250403,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,-340,5,-1.82,377887805,20336,133.54,18220,18810,18080,24300,13120,18730,18582.21,1.22,0,1167,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1012,125.10,9.12,12,0.37,147.00,2017.00,37200,20240514,-50.56,11100,20241115,65.68,27200,-32.39,20250204,15730,16.91,20250120,37200,-50.56,20240514,11100,65.68,20241115,0.45,Y,300080,500,27 억,,66998,N,N,866,N,00,N
20250403,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18490,-240,5,-1.28,350393725,18844,123.75,18220,18810,18080,24300,13120,18730,18594.45,1.22,0,934,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1017,125.78,9.17,12,0.34,147.00,2017.00,37200,20240514,-50.30,11100,20241115,66.58,27200,-32.02,20250204,15730,17.55,20250120,37200,-50.30,20240514,11100,66.58,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250403,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-160,5,-0.85,314149005,16887,110.89,18220,18810,18080,24300,13120,18730,18603.01,1.22,0,2108,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1022,126.33,9.21,12,0.31,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,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 20250404 161014 57 100.00 KOSDAQ IT 서비스 N N N N N 18100 -290 5 -1.58 1515004685 85134 416.53 18100 18820 17160 23900 12880 18390 17794.81 1.24 0 6575 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 996 123.13 8.97 12 1.55 147.00 2017.00 37200 20240514 -51.34 11100 20241115 63.06 27200 -33.46 20250204 15730 15.07 20250120 37200 -51.34 20240514 11100 63.06 20241115 0.44 Y 300080 500 27 억 68165 N N 1920 N 00 N
3 20250404 151024 57 100.00 KOSDAQ IT 서비스 N N N N N 17550 -840 5 -4.57 1437147605 80790 395.27 18100 18820 17160 23900 12880 18390 17788.68 1.24 0 7809 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 966 119.39 8.70 12 1.47 147.00 2017.00 37200 20240514 -52.82 11100 20241115 58.11 27200 -35.48 20250204 15730 11.57 20250120 37200 -52.82 20240514 11100 58.11 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
4 20250404 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 17230 -1160 5 -6.31 1165556875 65126 318.64 18100 18820 17160 23900 12880 18390 17896.95 1.24 0 -1106 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 948 117.21 8.54 12 1.18 147.00 2017.00 37200 20240514 -53.68 11100 20241115 55.23 27200 -36.65 20250204 15730 9.54 20250120 37200 -53.68 20240514 11100 55.23 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
5 20250404 131024 57 100.00 KOSDAQ IT 서비스 N N N N N 17530 -860 5 -4.68 872872605 48296 236.29 18100 18820 17520 23900 12880 18390 18073.39 1.24 0 121 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 964 119.25 8.69 12 0.88 147.00 2017.00 37200 20240514 -52.88 11100 20241115 57.93 27200 -35.55 20250204 15730 11.44 20250120 37200 -52.88 20240514 11100 57.93 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
6 20250404 121017 57 100.00 KOSDAQ IT 서비스 N N N N N 17650 -740 5 -4.02 730829915 40212 196.74 18100 18820 17650 23900 12880 18390 18174.42 1.24 0 -2803 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 971 120.07 8.75 12 0.73 147.00 2017.00 37200 20240514 -52.55 11100 20241115 59.01 27200 -35.11 20250204 15730 12.21 20250120 37200 -52.55 20240514 11100 59.01 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
7 20250404 111022 57 100.00 KOSDAQ IT 서비스 N N N N N 18610 220 2 1.20 419675860 23035 112.70 18100 18800 17800 23900 12880 18390 18219.05 1.24 0 2074 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 1024 126.60 9.23 12 0.42 147.00 2017.00 37200 20240514 -49.97 11100 20241115 67.66 27200 -31.58 20250204 15730 18.31 20250120 37200 -49.97 20240514 11100 67.66 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
8 20250404 101022 57 100.00 KOSDAQ IT 서비스 N N N N N 18300 -90 5 -0.49 312157490 17174 84.03 18100 18800 17800 23900 12880 18390 18176.17 1.24 0 3542 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 1007 124.49 9.07 12 0.31 147.00 2017.00 37200 20240514 -50.81 11100 20241115 64.86 27200 -32.72 20250204 15730 16.34 20250120 37200 -50.81 20240514 11100 64.86 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
9 20250404 091027 57 100.00 KOSDAQ IT 서비스 N N N N N 17800 -590 5 -3.21 93403180 5135 25.12 18100 18800 17800 23900 12880 18390 18189.52 1.24 0 -748 19156 18772 18426 18042 17696 18965 18235 28 5510 500 12500 10 1 5501817 979 121.09 8.82 12 0.09 147.00 2017.00 37200 20240514 -52.15 11100 20241115 60.36 27200 -34.56 20250204 15730 13.16 20250120 37200 -52.15 20240514 11100 60.36 20241115 0.44 Y 300080 500 27 억 68165 N N 866 N 00 N
10 20250403 161005 57 100.00 KOSDAQ IT 서비스 N N N N N 18390 -340 5 -1.82 377887805 20336 133.54 18220 18810 18080 24300 13120 18730 18582.21 1.22 0 1167 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1012 125.10 9.12 12 0.37 147.00 2017.00 37200 20240514 -50.56 11100 20241115 65.68 27200 -32.39 20250204 15730 16.91 20250120 37200 -50.56 20240514 11100 65.68 20241115 0.45 Y 300080 500 27 억 66998 N N 866 N 00 N
11 20250403 151013 57 100.00 KOSDAQ IT 서비스 N N N N N 18490 -240 5 -1.28 350393725 18844 123.75 18220 18810 18080 24300 13120 18730 18594.45 1.22 0 934 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1017 125.78 9.17 12 0.34 147.00 2017.00 37200 20240514 -50.30 11100 20241115 66.58 27200 -32.02 20250204 15730 17.55 20250120 37200 -50.30 20240514 11100 66.58 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
12 20250403 141012 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 -160 5 -0.85 314149005 16887 110.89 18220 18810 18080 24300 13120 18730 18603.01 1.22 0 2108 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1022 126.33 9.21 12 0.31 147.00 2017.00 37200 20240514 -50.08 11100 20241115 67.30 27200 -31.73 20250204 15730 18.05 20250120 37200 -50.08 20240514 11100 67.30 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N