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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,1190,2,6.91,779454600,42602,85.82,17900,18790,17800,22350,12070,17230,18296.03,0.95,0,12339,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1013,125.31,9.13,12,0.77,147.00,2017.00,37200,20240514,-50.48,11100,20241115,65.95,27200,-32.28,20250204,15730,17.10,20250120,37200,-50.48,20240514,11100,65.95,20241115,0.46,Y,300080,500,27 억,,52393,N,N,1125,N,00,N
20250410,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18530,1300,2,7.54,758017410,41440,83.48,17900,18790,17800,22350,12070,17230,18291.93,0.95,0,11896,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1019,126.05,9.19,12,0.75,147.00,2017.00,37200,20240514,-50.19,11100,20241115,66.94,27200,-31.88,20250204,15730,17.80,20250120,37200,-50.19,20240514,11100,66.94,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18650,1420,2,8.24,638064100,34985,70.48,17900,18790,17800,22350,12070,17230,18238.22,0.95,0,10864,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1026,126.87,9.25,12,0.64,147.00,2017.00,37200,20240514,-49.87,11100,20241115,68.02,27200,-31.43,20250204,15730,18.56,20250120,37200,-49.87,20240514,11100,68.02,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,1160,2,6.73,478680415,26429,53.24,17900,18390,17800,22350,12070,17230,18111.94,0.95,0,11020,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1012,125.10,9.12,12,0.48,147.00,2017.00,37200,20240514,-50.56,11100,20241115,65.68,27200,-32.39,20250204,15730,16.91,20250120,37200,-50.56,20240514,11100,65.68,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,970,2,5.63,358384345,19835,39.96,17900,18280,17800,22350,12070,17230,18068.28,0.95,0,6707,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1001,123.81,9.02,12,0.36,147.00,2017.00,37200,20240514,-51.08,11100,20241115,63.96,27200,-33.09,20250204,15730,15.70,20250120,37200,-51.08,20240514,11100,63.96,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18180,950,2,5.51,306102585,16964,34.17,17900,18230,17800,22350,12070,17230,18044.25,0.95,0,5243,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1000,123.67,9.01,12,0.31,147.00,2017.00,37200,20240514,-51.13,11100,20241115,63.78,27200,-33.16,20250204,15730,15.58,20250120,37200,-51.13,20240514,11100,63.78,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,101043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,1000,2,5.80,242828345,13475,27.14,17900,18230,17800,22350,12070,17230,18020.66,0.95,0,4488,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,1003,124.01,9.04,12,0.24,147.00,2017.00,37200,20240514,-50.99,11100,20241115,64.23,27200,-32.98,20250204,15730,15.89,20250120,37200,-50.99,20240514,11100,64.23,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250410,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,690,2,4.00,81952060,4566,9.20,17900,18200,17800,22350,12070,17230,17948.33,0.95,0,980,18930,18080,17590,16740,16250,17835,16495,28,5120,500,11710,10,1,5501817,986,121.90,8.88,12,0.08,147.00,2017.00,37200,20240514,-51.83,11100,20241115,61.44,27200,-34.12,20250204,15730,13.92,20250120,37200,-51.83,20240514,11100,61.44,20241115,0.46,Y,300080,500,27 억,,52393,N,N,4574,N,00,N
20250409,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,-400,5,-2.27,874721275,49521,74.60,17900,18440,17100,22900,12350,17630,17664.36,1.23,0,-16545,18863,18246,17693,17076,16523,18555,17385,28,5270,500,11980,10,1,5501817,948,117.21,8.54,12,0.90,147.00,2017.00,37200,20240514,-53.68,11100,20241115,55.23,27200,-36.65,20250204,15730,9.54,20250120,37200,-53.68,20240514,11100,55.23,20241115,0.41,Y,300080,500,27 억,,67896,N,N,4574,N,00,N
20250409,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,-440,5,-2.50,842245225,47636,71.76,17900,18440,17100,22900,12350,17630,17680.86,1.23,0,-16797,18863,18246,17693,17076,16523,18555,17385,28,5270,500,11980,10,1,5501817,946,116.94,8.52,12,0.87,147.00,2017.00,37200,20240514,-53.79,11100,20241115,54.86,27200,-36.80,20250204,15730,9.28,20250120,37200,-53.79,20240514,11100,54.86,20241115,0.41,Y,300080,500,27 억,,67896,N,N,4078,N,00,N
20250409,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17140,-490,5,-2.78,806292945,45545,68.61,17900,18440,17100,22900,12350,17630,17703.22,1.23,0,-17033,18863,18246,17693,17076,16523,18555,17385,28,5270,500,11980,10,1,5501817,943,116.60,8.50,12,0.83,147.00,2017.00,37200,20240514,-53.92,11100,20241115,54.41,27200,-36.99,20250204,15730,8.96,20250120,37200,-53.92,20240514,11100,54.41,20241115,0.41,Y,300080,500,27 억,,67896,N,N,4078,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 20250410 161042 57 100.00 KOSDAQ IT 서비스 N N N N N 18420 1190 2 6.91 779454600 42602 85.82 17900 18790 17800 22350 12070 17230 18296.03 0.95 0 12339 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1013 125.31 9.13 12 0.77 147.00 2017.00 37200 20240514 -50.48 11100 20241115 65.95 27200 -32.28 20250204 15730 17.10 20250120 37200 -50.48 20240514 11100 65.95 20241115 0.46 Y 300080 500 27 억 52393 N N 1125 N 00 N
3 20250410 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 18530 1300 2 7.54 758017410 41440 83.48 17900 18790 17800 22350 12070 17230 18291.93 0.95 0 11896 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1019 126.05 9.19 12 0.75 147.00 2017.00 37200 20240514 -50.19 11100 20241115 66.94 27200 -31.88 20250204 15730 17.80 20250120 37200 -50.19 20240514 11100 66.94 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
4 20250410 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 18650 1420 2 8.24 638064100 34985 70.48 17900 18790 17800 22350 12070 17230 18238.22 0.95 0 10864 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1026 126.87 9.25 12 0.64 147.00 2017.00 37200 20240514 -49.87 11100 20241115 68.02 27200 -31.43 20250204 15730 18.56 20250120 37200 -49.87 20240514 11100 68.02 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
5 20250410 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 18390 1160 2 6.73 478680415 26429 53.24 17900 18390 17800 22350 12070 17230 18111.94 0.95 0 11020 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1012 125.10 9.12 12 0.48 147.00 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 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
6 20250410 121042 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 970 2 5.63 358384345 19835 39.96 17900 18280 17800 22350 12070 17230 18068.28 0.95 0 6707 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1001 123.81 9.02 12 0.36 147.00 2017.00 37200 20240514 -51.08 11100 20241115 63.96 27200 -33.09 20250204 15730 15.70 20250120 37200 -51.08 20240514 11100 63.96 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
7 20250410 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 18180 950 2 5.51 306102585 16964 34.17 17900 18230 17800 22350 12070 17230 18044.25 0.95 0 5243 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1000 123.67 9.01 12 0.31 147.00 2017.00 37200 20240514 -51.13 11100 20241115 63.78 27200 -33.16 20250204 15730 15.58 20250120 37200 -51.13 20240514 11100 63.78 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
8 20250410 101043 57 100.00 KOSDAQ IT 서비스 N N N N N 18230 1000 2 5.80 242828345 13475 27.14 17900 18230 17800 22350 12070 17230 18020.66 0.95 0 4488 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 1003 124.01 9.04 12 0.24 147.00 2017.00 37200 20240514 -50.99 11100 20241115 64.23 27200 -32.98 20250204 15730 15.89 20250120 37200 -50.99 20240514 11100 64.23 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
9 20250410 091045 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 690 2 4.00 81952060 4566 9.20 17900 18200 17800 22350 12070 17230 17948.33 0.95 0 980 18930 18080 17590 16740 16250 17835 16495 28 5120 500 11710 10 1 5501817 986 121.90 8.88 12 0.08 147.00 2017.00 37200 20240514 -51.83 11100 20241115 61.44 27200 -34.12 20250204 15730 13.92 20250120 37200 -51.83 20240514 11100 61.44 20241115 0.46 Y 300080 500 27 억 52393 N N 4574 N 00 N
10 20250409 161036 57 100.00 KOSDAQ IT 서비스 N N N N N 17230 -400 5 -2.27 874721275 49521 74.60 17900 18440 17100 22900 12350 17630 17664.36 1.23 0 -16545 18863 18246 17693 17076 16523 18555 17385 28 5270 500 11980 10 1 5501817 948 117.21 8.54 12 0.90 147.00 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 0.41 Y 300080 500 27 억 67896 N N 4574 N 00 N
11 20250409 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 -440 5 -2.50 842245225 47636 71.76 17900 18440 17100 22900 12350 17630 17680.86 1.23 0 -16797 18863 18246 17693 17076 16523 18555 17385 28 5270 500 11980 10 1 5501817 946 116.94 8.52 12 0.87 147.00 2017.00 37200 20240514 -53.79 11100 20241115 54.86 27200 -36.80 20250204 15730 9.28 20250120 37200 -53.79 20240514 11100 54.86 20241115 0.41 Y 300080 500 27 억 67896 N N 4078 N 00 N
12 20250409 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 17140 -490 5 -2.78 806292945 45545 68.61 17900 18440 17100 22900 12350 17630 17703.22 1.23 0 -17033 18863 18246 17693 17076 16523 18555 17385 28 5270 500 11980 10 1 5501817 943 116.60 8.50 12 0.83 147.00 2017.00 37200 20240514 -53.92 11100 20241115 54.41 27200 -36.99 20250204 15730 8.96 20250120 37200 -53.92 20240514 11100 54.41 20241115 0.41 Y 300080 500 27 억 67896 N N 4078 N 00 N