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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
301300/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
20250407,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-265,5,-6.13,246065340,60238,157.65,4320,4320,4020,5610,3025,4320,4084.92,2.22,0,-10961,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,531,-5.39,0.85,12,0.46,-753.00,4768.00,7320,20250205,-44.60,3250,20241118,24.77,7320,-44.60,20250205,3740,8.42,20250102,7320,-44.60,20250205,3250,24.77,20241118,0.27,Y,301300,500,65 억,,290877,N,N,507,N,00,N
20250407,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-240,5,-5.56,235441995,57619,150.80,4320,4320,4020,5610,3025,4320,4086.19,2.22,0,-9959,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,534,-5.42,0.86,12,0.44,-753.00,4768.00,7320,20250205,-44.26,3250,20241118,25.54,7320,-44.26,20250205,3740,9.09,20250102,7320,-44.26,20250205,3250,25.54,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,141020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,-215,5,-4.98,203115815,49666,129.98,4320,4320,4020,5610,3025,4320,4089.64,2.22,0,-8731,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,538,-5.45,0.86,12,0.38,-753.00,4768.00,7320,20250205,-43.92,3250,20241118,26.31,7320,-43.92,20250205,3740,9.76,20250102,7320,-43.92,20250205,3250,26.31,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,131018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-210,5,-4.86,171412110,41917,109.70,4320,4320,4020,5610,3025,4320,4089.32,2.22,0,-7040,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,538,-5.46,0.86,12,0.32,-753.00,4768.00,7320,20250205,-43.85,3250,20241118,26.46,7320,-43.85,20250205,3740,9.89,20250102,7320,-43.85,20250205,3250,26.46,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,121017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-265,5,-6.13,125010325,30562,79.98,4320,4320,4020,5610,3025,4320,4090.38,2.22,0,-10305,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,531,-5.39,0.85,12,0.23,-753.00,4768.00,7320,20250205,-44.60,3250,20241118,24.77,7320,-44.60,20250205,3740,8.42,20250102,7320,-44.60,20250205,3250,24.77,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,111018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-240,5,-5.56,114288890,27920,73.07,4320,4320,4020,5610,3025,4320,4093.44,2.22,0,-9757,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,534,-5.42,0.86,12,0.21,-753.00,4768.00,7320,20250205,-44.26,3250,20241118,25.54,7320,-44.26,20250205,3740,9.09,20250102,7320,-44.26,20250205,3250,25.54,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-250,5,-5.79,93706515,22887,59.90,4320,4320,4020,5610,3025,4320,4094.31,2.22,0,-10994,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,533,-5.41,0.85,12,0.17,-753.00,4768.00,7320,20250205,-44.40,3250,20241118,25.23,7320,-44.40,20250205,3740,8.82,20250102,7320,-44.40,20250205,3250,25.23,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250407,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-200,5,-4.63,9691415,2318,6.07,4320,4320,4120,5610,3025,4320,4180.94,2.22,0,-676,4520,4420,4280,4180,4040,4470,4230,65,1290,500,2930,5,1,13099635,540,-5.47,0.86,12,0.02,-753.00,4768.00,7320,20250205,-43.72,3250,20241118,26.77,7320,-43.72,20250205,3740,10.16,20250102,7320,-43.72,20250205,3250,26.77,20241118,0.27,Y,301300,500,65 억,,290877,N,N,0,N,00,N
20250404,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,130,2,3.10,161212722,37876,407.97,4190,4380,4140,5440,2935,4190,4256.33,2.17,0,7125,4316,4252,4131,4067,3946,4285,4100,65,1250,500,2840,5,1,13099635,566,-5.74,0.91,12,0.29,-753.00,4768.00,7320,20250205,-40.98,3250,20241118,32.92,7320,-40.98,20250205,3740,15.51,20250102,7320,-40.98,20250205,3250,32.92,20241118,0.27,Y,301300,500,65 억,,283752,N,N,0,N,00,N
20250404,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,110,2,2.63,158079047,37147,400.12,4190,4380,4140,5440,2935,4190,4255.50,2.17,0,6801,4316,4252,4131,4067,3946,4285,4100,65,1250,500,2840,5,1,13099635,563,-5.71,0.90,12,0.28,-753.00,4768.00,7320,20250205,-41.26,3250,20241118,32.31,7320,-41.26,20250205,3740,14.97,20250102,7320,-41.26,20250205,3250,32.31,20241118,0.27,Y,301300,500,65 억,,283752,N,N,0,N,00,N
20250404,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,20,2,0.48,127447092,29949,322.59,4190,4380,4140,5440,2935,4190,4255.47,2.17,0,2985,4316,4252,4131,4067,3946,4285,4100,65,1250,500,2840,5,1,13099635,551,-5.59,0.88,12,0.23,-753.00,4768.00,7320,20250205,-42.49,3250,20241118,29.54,7320,-42.49,20250205,3740,12.57,20250102,7320,-42.49,20250205,3250,29.54,20241118,0.27,Y,301300,500,65 억,,283752,N,N,0,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 20250407 161016 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 -265 5 -6.13 246065340 60238 157.65 4320 4320 4020 5610 3025 4320 4084.92 2.22 0 -10961 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 531 -5.39 0.85 12 0.46 -753.00 4768.00 7320 20250205 -44.60 3250 20241118 24.77 7320 -44.60 20250205 3740 8.42 20250102 7320 -44.60 20250205 3250 24.77 20241118 0.27 Y 301300 500 65 억 290877 N N 507 N 00 N
3 20250407 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 -240 5 -5.56 235441995 57619 150.80 4320 4320 4020 5610 3025 4320 4086.19 2.22 0 -9959 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 534 -5.42 0.86 12 0.44 -753.00 4768.00 7320 20250205 -44.26 3250 20241118 25.54 7320 -44.26 20250205 3740 9.09 20250102 7320 -44.26 20250205 3250 25.54 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
4 20250407 141020 57 100.00 KOSDAQ IT 서비스 N N N N N 4105 -215 5 -4.98 203115815 49666 129.98 4320 4320 4020 5610 3025 4320 4089.64 2.22 0 -8731 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 538 -5.45 0.86 12 0.38 -753.00 4768.00 7320 20250205 -43.92 3250 20241118 26.31 7320 -43.92 20250205 3740 9.76 20250102 7320 -43.92 20250205 3250 26.31 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
5 20250407 131018 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 -210 5 -4.86 171412110 41917 109.70 4320 4320 4020 5610 3025 4320 4089.32 2.22 0 -7040 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 538 -5.46 0.86 12 0.32 -753.00 4768.00 7320 20250205 -43.85 3250 20241118 26.46 7320 -43.85 20250205 3740 9.89 20250102 7320 -43.85 20250205 3250 26.46 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
6 20250407 121017 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 -265 5 -6.13 125010325 30562 79.98 4320 4320 4020 5610 3025 4320 4090.38 2.22 0 -10305 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 531 -5.39 0.85 12 0.23 -753.00 4768.00 7320 20250205 -44.60 3250 20241118 24.77 7320 -44.60 20250205 3740 8.42 20250102 7320 -44.60 20250205 3250 24.77 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
7 20250407 111018 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 -240 5 -5.56 114288890 27920 73.07 4320 4320 4020 5610 3025 4320 4093.44 2.22 0 -9757 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 534 -5.42 0.86 12 0.21 -753.00 4768.00 7320 20250205 -44.26 3250 20241118 25.54 7320 -44.26 20250205 3740 9.09 20250102 7320 -44.26 20250205 3250 25.54 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
8 20250407 101018 57 100.00 KOSDAQ IT 서비스 N N N N N 4070 -250 5 -5.79 93706515 22887 59.90 4320 4320 4020 5610 3025 4320 4094.31 2.22 0 -10994 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 533 -5.41 0.85 12 0.17 -753.00 4768.00 7320 20250205 -44.40 3250 20241118 25.23 7320 -44.40 20250205 3740 8.82 20250102 7320 -44.40 20250205 3250 25.23 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
9 20250407 091020 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 -200 5 -4.63 9691415 2318 6.07 4320 4320 4120 5610 3025 4320 4180.94 2.22 0 -676 4520 4420 4280 4180 4040 4470 4230 65 1290 500 2930 5 1 13099635 540 -5.47 0.86 12 0.02 -753.00 4768.00 7320 20250205 -43.72 3250 20241118 26.77 7320 -43.72 20250205 3740 10.16 20250102 7320 -43.72 20250205 3250 26.77 20241118 0.27 Y 301300 500 65 억 290877 N N 0 N 00 N
10 20250404 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 130 2 3.10 161212722 37876 407.97 4190 4380 4140 5440 2935 4190 4256.33 2.17 0 7125 4316 4252 4131 4067 3946 4285 4100 65 1250 500 2840 5 1 13099635 566 -5.74 0.91 12 0.29 -753.00 4768.00 7320 20250205 -40.98 3250 20241118 32.92 7320 -40.98 20250205 3740 15.51 20250102 7320 -40.98 20250205 3250 32.92 20241118 0.27 Y 301300 500 65 억 283752 N N 0 N 00 N
11 20250404 151025 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 110 2 2.63 158079047 37147 400.12 4190 4380 4140 5440 2935 4190 4255.50 2.17 0 6801 4316 4252 4131 4067 3946 4285 4100 65 1250 500 2840 5 1 13099635 563 -5.71 0.90 12 0.28 -753.00 4768.00 7320 20250205 -41.26 3250 20241118 32.31 7320 -41.26 20250205 3740 14.97 20250102 7320 -41.26 20250205 3250 32.31 20241118 0.27 Y 301300 500 65 억 283752 N N 0 N 00 N
12 20250404 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 20 2 0.48 127447092 29949 322.59 4190 4380 4140 5440 2935 4190 4255.47 2.17 0 2985 4316 4252 4131 4067 3946 4285 4100 65 1250 500 2840 5 1 13099635 551 -5.59 0.88 12 0.23 -753.00 4768.00 7320 20250205 -42.49 3250 20241118 29.54 7320 -42.49 20250205 3740 12.57 20250102 7320 -42.49 20250205 3250 29.54 20241118 0.27 Y 301300 500 65 억 283752 N N 0 N 00 N