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
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
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
20250414,131049,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,800,2,3.93,2858651975,133875,83.99,21250,21900,20800,26450,14250,20350,21353.14,1.58,0,-7474,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1164,143.88,10.49,12,2.43,147.00,2017.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250414,121052,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,850,2,4.18,2723104525,127484,79.98,21250,21900,20800,26450,14250,20350,21360.36,1.58,0,-6775,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1166,144.22,10.51,12,2.32,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250414,111046,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,850,2,4.18,2453308025,114808,72.03,21250,21900,20800,26450,14250,20350,21368.79,1.58,0,-6532,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1166,144.22,10.51,12,2.09,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250414,101048,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,800,2,3.93,1983621450,92810,58.23,21250,21900,20800,26450,14250,20350,21372.93,1.58,0,-4063,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1164,143.88,10.49,12,1.69,147.00,2017.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250414,091049,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20950,600,2,2.95,695578625,32668,20.50,21250,21650,20950,26450,14250,20350,21292.35,1.58,0,-5639,21450,20900,19950,19400,18450,21175,19675,28,6100,500,13830,50,1,5501817,1153,142.52,10.39,12,0.59,147.00,2017.00,37200,20240514,-43.68,11100,20241115,88.74,27200,-22.98,20250204,15730,33.18,20250120,37200,-43.68,20240514,11100,88.74,20241115,0.58,Y,300080,500,27 억,,86909,N,N,3385,N,01,N
20250411,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,1930,2,10.48,3144452460,158678,371.36,19000,20500,19000,23900,12900,18420,19814.54,1.29,0,15814,19326,18872,18336,17882,17346,19100,18110,28,5480,500,12520,50,1,5501817,1120,138.44,10.09,12,2.88,147.00,2017.00,37200,20240514,-45.30,11100,20241115,83.33,27200,-25.18,20250204,15730,29.37,20250120,37200,-45.30,20240514,11100,83.33,20241115,0.45,Y,300080,500,27 억,,70889,N,N,3385,N,00,N
20250411,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20250,1830,2,9.93,3012452310,152152,356.09,19000,20500,19000,23900,12900,18420,19798.97,1.29,0,12665,19326,18872,18336,17882,17346,19100,18110,28,5480,500,12520,50,1,5501817,1114,137.76,10.04,12,2.77,147.00,2017.00,37200,20240514,-45.56,11100,20241115,82.43,27200,-25.55,20250204,15730,28.73,20250120,37200,-45.56,20240514,11100,82.43,20241115,0.45,Y,300080,500,27 억,,70889,N,N,1125,N,00,N
20250411,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19800,1380,2,7.49,2403627305,122053,285.64,19000,20250,19000,23900,12900,18420,19693.31,1.29,0,4377,19326,18872,18336,17882,17346,19100,18110,28,5480,500,12520,10,1,5501817,1089,134.69,9.82,12,2.22,147.00,2017.00,37200,20240514,-46.77,11100,20241115,78.38,27200,-27.21,20250204,15730,25.87,20250120,37200,-46.77,20240514,11100,78.38,20241115,0.45,Y,300080,500,27 억,,70889,N,N,1125,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 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
3 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
4 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
5 20250414 131049 54 100.00 KOSDAQ IT 서비스 N N N N N 21150 800 2 3.93 2858651975 133875 83.99 21250 21900 20800 26450 14250 20350 21353.14 1.58 0 -7474 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1164 143.88 10.49 12 2.43 147.00 2017.00 37200 20240514 -43.15 11100 20241115 90.54 27200 -22.24 20250204 15730 34.46 20250120 37200 -43.15 20240514 11100 90.54 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
6 20250414 121052 54 100.00 KOSDAQ IT 서비스 N N N N N 21200 850 2 4.18 2723104525 127484 79.98 21250 21900 20800 26450 14250 20350 21360.36 1.58 0 -6775 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1166 144.22 10.51 12 2.32 147.00 2017.00 37200 20240514 -43.01 11100 20241115 90.99 27200 -22.06 20250204 15730 34.77 20250120 37200 -43.01 20240514 11100 90.99 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
7 20250414 111046 54 100.00 KOSDAQ IT 서비스 N N N N N 21200 850 2 4.18 2453308025 114808 72.03 21250 21900 20800 26450 14250 20350 21368.79 1.58 0 -6532 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1166 144.22 10.51 12 2.09 147.00 2017.00 37200 20240514 -43.01 11100 20241115 90.99 27200 -22.06 20250204 15730 34.77 20250120 37200 -43.01 20240514 11100 90.99 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
8 20250414 101048 54 100.00 KOSDAQ IT 서비스 N N N N N 21150 800 2 3.93 1983621450 92810 58.23 21250 21900 20800 26450 14250 20350 21372.93 1.58 0 -4063 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1164 143.88 10.49 12 1.69 147.00 2017.00 37200 20240514 -43.15 11100 20241115 90.54 27200 -22.24 20250204 15730 34.46 20250120 37200 -43.15 20240514 11100 90.54 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
9 20250414 091049 54 100.00 KOSDAQ IT 서비스 N N N N N 20950 600 2 2.95 695578625 32668 20.50 21250 21650 20950 26450 14250 20350 21292.35 1.58 0 -5639 21450 20900 19950 19400 18450 21175 19675 28 6100 500 13830 50 1 5501817 1153 142.52 10.39 12 0.59 147.00 2017.00 37200 20240514 -43.68 11100 20241115 88.74 27200 -22.98 20250204 15730 33.18 20250120 37200 -43.68 20240514 11100 88.74 20241115 0.58 Y 300080 500 27 억 86909 N N 3385 N 01 N
10 20250411 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 20350 1930 2 10.48 3144452460 158678 371.36 19000 20500 19000 23900 12900 18420 19814.54 1.29 0 15814 19326 18872 18336 17882 17346 19100 18110 28 5480 500 12520 50 1 5501817 1120 138.44 10.09 12 2.88 147.00 2017.00 37200 20240514 -45.30 11100 20241115 83.33 27200 -25.18 20250204 15730 29.37 20250120 37200 -45.30 20240514 11100 83.33 20241115 0.45 Y 300080 500 27 억 70889 N N 3385 N 00 N
11 20250411 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 20250 1830 2 9.93 3012452310 152152 356.09 19000 20500 19000 23900 12900 18420 19798.97 1.29 0 12665 19326 18872 18336 17882 17346 19100 18110 28 5480 500 12520 50 1 5501817 1114 137.76 10.04 12 2.77 147.00 2017.00 37200 20240514 -45.56 11100 20241115 82.43 27200 -25.55 20250204 15730 28.73 20250120 37200 -45.56 20240514 11100 82.43 20241115 0.45 Y 300080 500 27 억 70889 N N 1125 N 00 N
12 20250411 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 19800 1380 2 7.49 2403627305 122053 285.64 19000 20250 19000 23900 12900 18420 19693.31 1.29 0 4377 19326 18872 18336 17882 17346 19100 18110 28 5480 500 12520 10 1 5501817 1089 134.69 9.82 12 2.22 147.00 2017.00 37200 20240514 -46.77 11100 20241115 78.38 27200 -27.21 20250204 15730 25.87 20250120 37200 -46.77 20240514 11100 78.38 20241115 0.45 Y 300080 500 27 억 70889 N N 1125 N 00 N