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
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
20250414,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,420,2,9.17,1794047406,360100,459.77,4660,5160,4660,5950,3210,4580,4982.06,2.59,0,8039,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,10,1,13099635,655,-6.64,1.05,12,2.75,-753.00,4768.00,7320,20250205,-31.69,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,7320,-31.69,20250205,3250,53.85,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,420,2,9.17,1722915364,345843,441.57,4660,5160,4660,5950,3210,4580,4981.78,2.59,0,6151,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,10,1,13099635,655,-6.64,1.05,12,2.64,-753.00,4768.00,7320,20250205,-31.69,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,7320,-31.69,20250205,3250,53.85,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,460,2,10.04,1635048979,328332,419.21,4660,5160,4660,5950,3210,4580,4979.86,2.59,0,4491,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,10,1,13099635,660,-6.69,1.06,12,2.51,-753.00,4768.00,7320,20250205,-31.15,3250,20241118,55.08,7320,-31.15,20250205,3740,34.76,20250102,7320,-31.15,20250205,3250,55.08,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,470,2,10.26,1492138079,299915,382.93,4660,5160,4660,5950,3210,4580,4975.20,2.59,0,665,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,10,1,13099635,662,-6.71,1.06,12,2.29,-753.00,4768.00,7320,20250205,-31.01,3250,20241118,55.38,7320,-31.01,20250205,3740,35.03,20250102,7320,-31.01,20250205,3250,55.38,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,410,2,8.95,1378581739,277503,354.31,4660,5160,4660,5950,3210,4580,4967.81,2.59,0,3332,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,5,1,13099635,654,-6.63,1.05,12,2.12,-753.00,4768.00,7320,20250205,-31.83,3250,20241118,53.54,7320,-31.83,20250205,3740,33.42,20250102,7320,-31.83,20250205,3250,53.54,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,415,2,9.06,1288428840,259453,331.27,4660,5160,4660,5950,3210,4580,4965.94,2.59,0,944,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,5,1,13099635,654,-6.63,1.05,12,1.98,-753.00,4768.00,7320,20250205,-31.76,3250,20241118,53.69,7320,-31.76,20250205,3740,33.56,20250102,7320,-31.76,20250205,3250,53.69,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,101049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,420,2,9.17,1068443005,215574,275.24,4660,5160,4660,5950,3210,4580,4956.27,2.59,0,5267,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,10,1,13099635,655,-6.64,1.05,12,1.65,-753.00,4768.00,7320,20250205,-31.69,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,7320,-31.69,20250205,3250,53.85,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250414,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,200,2,4.37,185869150,38871,49.63,4660,4850,4660,5950,3210,4580,4781.69,2.59,0,6006,4880,4730,4500,4350,4120,4805,4425,65,1370,500,3110,5,1,13099635,626,-6.35,1.00,12,0.30,-753.00,4768.00,7320,20250205,-34.70,3250,20241118,47.08,7320,-34.70,20250205,3740,27.81,20250102,7320,-34.70,20250205,3250,47.08,20241118,0.27,Y,301300,500,65 억,,339169,N,N,1813,N,00,N
20250411,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,165,2,3.74,354515728,77979,232.07,4415,4650,4270,5730,3095,4415,4545.74,2.55,0,5908,4555,4485,4355,4285,4155,4520,4320,65,1315,500,3000,5,1,13099635,600,-6.08,0.96,12,0.60,-753.00,4768.00,7320,20250205,-37.43,3250,20241118,40.92,7320,-37.43,20250205,3740,22.46,20250102,7320,-37.43,20250205,3250,40.92,20241118,0.27,Y,301300,500,65 억,,333509,N,N,1813,N,00,N
20250411,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,160,2,3.62,343626078,75598,224.98,4415,4650,4270,5730,3095,4415,4545.44,2.55,0,6006,4555,4485,4355,4285,4155,4520,4320,65,1315,500,3000,5,1,13099635,599,-6.08,0.96,12,0.58,-753.00,4768.00,7320,20250205,-37.50,3250,20241118,40.77,7320,-37.50,20250205,3740,22.33,20250102,7320,-37.50,20250205,3250,40.77,20241118,0.27,Y,301300,500,65 억,,333509,N,N,380,N,00,N
20250411,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,145,2,3.28,292783903,64357,191.53,4415,4650,4270,5730,3095,4415,4549.37,2.55,0,2262,4555,4485,4355,4285,4155,4520,4320,65,1315,500,3000,5,1,13099635,597,-6.06,0.96,12,0.49,-753.00,4768.00,7320,20250205,-37.70,3250,20241118,40.31,7320,-37.70,20250205,3740,21.93,20250102,7320,-37.70,20250205,3250,40.31,20241118,0.27,Y,301300,500,65 억,,333509,N,N,380,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 420 2 9.17 1794047406 360100 459.77 4660 5160 4660 5950 3210 4580 4982.06 2.59 0 8039 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 10 1 13099635 655 -6.64 1.05 12 2.75 -753.00 4768.00 7320 20250205 -31.69 3250 20241118 53.85 7320 -31.69 20250205 3740 33.69 20250102 7320 -31.69 20250205 3250 53.85 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
3 20250414 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 420 2 9.17 1722915364 345843 441.57 4660 5160 4660 5950 3210 4580 4981.78 2.59 0 6151 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 10 1 13099635 655 -6.64 1.05 12 2.64 -753.00 4768.00 7320 20250205 -31.69 3250 20241118 53.85 7320 -31.69 20250205 3740 33.69 20250102 7320 -31.69 20250205 3250 53.85 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
4 20250414 141052 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 460 2 10.04 1635048979 328332 419.21 4660 5160 4660 5950 3210 4580 4979.86 2.59 0 4491 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 10 1 13099635 660 -6.69 1.06 12 2.51 -753.00 4768.00 7320 20250205 -31.15 3250 20241118 55.08 7320 -31.15 20250205 3740 34.76 20250102 7320 -31.15 20250205 3250 55.08 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
5 20250414 131050 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 470 2 10.26 1492138079 299915 382.93 4660 5160 4660 5950 3210 4580 4975.20 2.59 0 665 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 10 1 13099635 662 -6.71 1.06 12 2.29 -753.00 4768.00 7320 20250205 -31.01 3250 20241118 55.38 7320 -31.01 20250205 3740 35.03 20250102 7320 -31.01 20250205 3250 55.38 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
6 20250414 121052 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 410 2 8.95 1378581739 277503 354.31 4660 5160 4660 5950 3210 4580 4967.81 2.59 0 3332 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 5 1 13099635 654 -6.63 1.05 12 2.12 -753.00 4768.00 7320 20250205 -31.83 3250 20241118 53.54 7320 -31.83 20250205 3740 33.42 20250102 7320 -31.83 20250205 3250 53.54 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
7 20250414 111046 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 415 2 9.06 1288428840 259453 331.27 4660 5160 4660 5950 3210 4580 4965.94 2.59 0 944 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 5 1 13099635 654 -6.63 1.05 12 1.98 -753.00 4768.00 7320 20250205 -31.76 3250 20241118 53.69 7320 -31.76 20250205 3740 33.56 20250102 7320 -31.76 20250205 3250 53.69 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
8 20250414 101049 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 420 2 9.17 1068443005 215574 275.24 4660 5160 4660 5950 3210 4580 4956.27 2.59 0 5267 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 10 1 13099635 655 -6.64 1.05 12 1.65 -753.00 4768.00 7320 20250205 -31.69 3250 20241118 53.85 7320 -31.69 20250205 3740 33.69 20250102 7320 -31.69 20250205 3250 53.85 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
9 20250414 091050 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 200 2 4.37 185869150 38871 49.63 4660 4850 4660 5950 3210 4580 4781.69 2.59 0 6006 4880 4730 4500 4350 4120 4805 4425 65 1370 500 3110 5 1 13099635 626 -6.35 1.00 12 0.30 -753.00 4768.00 7320 20250205 -34.70 3250 20241118 47.08 7320 -34.70 20250205 3740 27.81 20250102 7320 -34.70 20250205 3250 47.08 20241118 0.27 Y 301300 500 65 억 339169 N N 1813 N 00 N
10 20250411 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 165 2 3.74 354515728 77979 232.07 4415 4650 4270 5730 3095 4415 4545.74 2.55 0 5908 4555 4485 4355 4285 4155 4520 4320 65 1315 500 3000 5 1 13099635 600 -6.08 0.96 12 0.60 -753.00 4768.00 7320 20250205 -37.43 3250 20241118 40.92 7320 -37.43 20250205 3740 22.46 20250102 7320 -37.43 20250205 3250 40.92 20241118 0.27 Y 301300 500 65 억 333509 N N 1813 N 00 N
11 20250411 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 4575 160 2 3.62 343626078 75598 224.98 4415 4650 4270 5730 3095 4415 4545.44 2.55 0 6006 4555 4485 4355 4285 4155 4520 4320 65 1315 500 3000 5 1 13099635 599 -6.08 0.96 12 0.58 -753.00 4768.00 7320 20250205 -37.50 3250 20241118 40.77 7320 -37.50 20250205 3740 22.33 20250102 7320 -37.50 20250205 3250 40.77 20241118 0.27 Y 301300 500 65 억 333509 N N 380 N 00 N
12 20250411 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 4560 145 2 3.28 292783903 64357 191.53 4415 4650 4270 5730 3095 4415 4549.37 2.55 0 2262 4555 4485 4355 4285 4155 4520 4320 65 1315 500 3000 5 1 13099635 597 -6.06 0.96 12 0.49 -753.00 4768.00 7320 20250205 -37.70 3250 20241118 40.31 7320 -37.70 20250205 3740 21.93 20250102 7320 -37.70 20250205 3250 40.31 20241118 0.27 Y 301300 500 65 억 333509 N N 380 N 00 N