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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
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
20250403,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18670,-60,5,-0.32,288809955,15526,101.96,18220,18810,18080,24300,13120,18730,18601.70,1.22,0,2527,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1027,127.01,9.26,12,0.28,147.00,2017.00,37200,20240514,-49.81,11100,20241115,68.20,27200,-31.36,20250204,15730,18.69,20250120,37200,-49.81,20240514,11100,68.20,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250403,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18670,-60,5,-0.32,267216245,14369,94.36,18220,18810,18080,24300,13120,18730,18596.72,1.22,0,3398,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1027,127.01,9.26,12,0.26,147.00,2017.00,37200,20240514,-49.81,11100,20241115,68.20,27200,-31.36,20250204,15730,18.69,20250120,37200,-49.81,20240514,11100,68.20,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250403,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18800,70,2,0.37,214922825,11575,76.01,18220,18810,18080,24300,13120,18730,18567.85,1.22,0,1812,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1034,127.89,9.32,12,0.21,147.00,2017.00,37200,20240514,-49.46,11100,20241115,69.37,27200,-30.88,20250204,15730,19.52,20250120,37200,-49.46,20240514,11100,69.37,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250403,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,-30,5,-0.16,114286485,6175,40.55,18220,18810,18080,24300,13120,18730,18507.93,1.22,0,48,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1029,127.21,9.27,12,0.11,147.00,2017.00,37200,20240514,-49.73,11100,20241115,68.47,27200,-31.25,20250204,15730,18.88,20250120,37200,-49.73,20240514,11100,68.47,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250403,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18510,-220,5,-1.17,41246565,2255,14.81,18220,18520,18080,24300,13120,18730,18291.16,1.22,0,-169,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1018,125.92,9.18,12,0.04,147.00,2017.00,37200,20240514,-50.24,11100,20241115,66.76,27200,-31.95,20250204,15730,17.67,20250120,37200,-50.24,20240514,11100,66.76,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N
20250402,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,284760755,15195,43.47,19240,19350,18530,24600,13270,18950,18740.45,1.31,0,-4825,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.28,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,744,N,00,N
20250402,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,251814145,13437,38.44,19240,19350,18530,24600,13270,18950,18740.35,1.31,0,-4632,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.24,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-380,5,-2.01,194461095,10385,29.71,19240,19350,18530,24600,13270,18950,18725.19,1.31,0,-4294,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1022,126.33,9.21,12,0.19,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,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 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
3 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
4 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
5 20250403 131011 57 100.00 KOSDAQ IT 서비스 N N N N N 18670 -60 5 -0.32 288809955 15526 101.96 18220 18810 18080 24300 13120 18730 18601.70 1.22 0 2527 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1027 127.01 9.26 12 0.28 147.00 2017.00 37200 20240514 -49.81 11100 20241115 68.20 27200 -31.36 20250204 15730 18.69 20250120 37200 -49.81 20240514 11100 68.20 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
6 20250403 121009 57 100.00 KOSDAQ IT 서비스 N N N N N 18670 -60 5 -0.32 267216245 14369 94.36 18220 18810 18080 24300 13120 18730 18596.72 1.22 0 3398 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1027 127.01 9.26 12 0.26 147.00 2017.00 37200 20240514 -49.81 11100 20241115 68.20 27200 -31.36 20250204 15730 18.69 20250120 37200 -49.81 20240514 11100 68.20 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
7 20250403 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 18800 70 2 0.37 214922825 11575 76.01 18220 18810 18080 24300 13120 18730 18567.85 1.22 0 1812 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1034 127.89 9.32 12 0.21 147.00 2017.00 37200 20240514 -49.46 11100 20241115 69.37 27200 -30.88 20250204 15730 19.52 20250120 37200 -49.46 20240514 11100 69.37 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
8 20250403 101013 57 100.00 KOSDAQ IT 서비스 N N N N N 18700 -30 5 -0.16 114286485 6175 40.55 18220 18810 18080 24300 13120 18730 18507.93 1.22 0 48 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1029 127.21 9.27 12 0.11 147.00 2017.00 37200 20240514 -49.73 11100 20241115 68.47 27200 -31.25 20250204 15730 18.88 20250120 37200 -49.73 20240514 11100 68.47 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
9 20250403 091016 57 100.00 KOSDAQ IT 서비스 N N N N N 18510 -220 5 -1.17 41246565 2255 14.81 18220 18520 18080 24300 13120 18730 18291.16 1.22 0 -169 19690 19210 18870 18390 18050 19040 18220 28 5570 500 12730 10 1 5501817 1018 125.92 9.18 12 0.04 147.00 2017.00 37200 20240514 -50.24 11100 20241115 66.76 27200 -31.95 20250204 15730 17.67 20250120 37200 -50.24 20240514 11100 66.76 20241115 0.45 Y 300080 500 27 억 66998 N N 744 N 00 N
10 20250402 160951 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 -220 5 -1.16 284760755 15195 43.47 19240 19350 18530 24600 13270 18950 18740.45 1.31 0 -4825 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1030 127.41 9.29 12 0.28 147.00 2017.00 37200 20240514 -49.65 11100 20241115 68.74 27200 -31.14 20250204 15730 19.07 20250120 37200 -49.65 20240514 11100 68.74 20241115 0.46 Y 300080 500 27 억 71909 N N 744 N 00 N
11 20250402 150952 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 -220 5 -1.16 251814145 13437 38.44 19240 19350 18530 24600 13270 18950 18740.35 1.31 0 -4632 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1030 127.41 9.29 12 0.24 147.00 2017.00 37200 20240514 -49.65 11100 20241115 68.74 27200 -31.14 20250204 15730 19.07 20250120 37200 -49.65 20240514 11100 68.74 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
12 20250402 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 -380 5 -2.01 194461095 10385 29.71 19240 19350 18530 24600 13270 18950 18725.19 1.31 0 -4294 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1022 126.33 9.21 12 0.19 147.00 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 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N