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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046440/price/prices-20250501.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
20250516,160423,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4350,-20,5,-0.46,151123575,34895,122.54,4345,4420,4305,5680,3060,4370,4330.81,4.19,0,-1788,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1653,17.40,0.47,12,0.09,250.00,9312.00,5650,20240522,-23.01,3765,20250410,15.54,4940,-11.94,20250206,3765,15.54,20250410,5650,-23.01,20240522,3765,15.54,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,6749,N,00,N
20250516,150427,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4310,-60,5,-1.37,138941820,32087,112.68,4345,4420,4305,5680,3060,4370,4330.16,4.19,0,-2385,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1638,17.24,0.46,12,0.08,250.00,9312.00,5650,20240522,-23.72,3765,20250410,14.48,4940,-12.75,20250206,3765,14.48,20250410,5650,-23.72,20240522,3765,14.48,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,140425,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4310,-60,5,-1.37,118732950,27399,96.22,4345,4420,4310,5680,3060,4370,4333.48,4.19,0,-879,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1638,17.24,0.46,12,0.07,250.00,9312.00,5650,20240522,-23.72,3765,20250410,14.48,4940,-12.75,20250206,3765,14.48,20250410,5650,-23.72,20240522,3765,14.48,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,130424,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4310,-60,5,-1.37,102456180,23625,82.96,4345,4420,4310,5680,3060,4370,4336.77,4.19,0,-685,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1638,17.24,0.46,12,0.06,250.00,9312.00,5650,20240522,-23.72,3765,20250410,14.48,4940,-12.75,20250206,3765,14.48,20250410,5650,-23.72,20240522,3765,14.48,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,120423,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4345,-25,5,-0.57,51081700,11735,41.21,4345,4420,4335,5680,3060,4370,4352.94,4.19,0,394,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1652,17.38,0.47,12,0.03,250.00,9312.00,5650,20240522,-23.10,3765,20250410,15.41,4940,-12.04,20250206,3765,15.41,20250410,5650,-23.10,20240522,3765,15.41,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,110411,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4340,-30,5,-0.69,48793325,11208,39.36,4345,4420,4340,5680,3060,4370,4353.44,4.19,0,487,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1650,17.36,0.47,12,0.03,250.00,9312.00,5650,20240522,-23.19,3765,20250410,15.27,4940,-12.15,20250206,3765,15.27,20250410,5650,-23.19,20240522,3765,15.27,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,100427,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4365,-5,5,-0.11,31576760,7252,25.47,4345,4420,4340,5680,3060,4370,4354.21,4.19,0,1083,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1659,17.46,0.47,12,0.02,250.00,9312.00,5650,20240522,-22.74,3765,20250410,15.94,4940,-11.64,20250206,3765,15.94,20250410,5650,-22.74,20240522,3765,15.94,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250516,090426,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,30,2,0.69,2838565,651,2.29,4345,4420,4345,5680,3060,4370,4360.31,4.19,0,126,4443,4406,4363,4326,4283,4385,4305,190,1310,500,3140,5,1,38010802,1672,17.60,0.47,12,0.00,250.00,9312.00,5650,20240522,-22.12,3765,20250410,16.87,4940,-10.93,20250206,3765,16.87,20250410,5650,-22.12,20240522,3765,16.87,20250410,1.53,Y,046440,500,190 억,,1591001,N,N,974,N,00,N
20250515,160454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,-20,5,-0.46,124227075,28476,108.49,4400,4400,4320,5700,3075,4390,4362.52,4.20,0,-4055,4450,4420,4380,4350,4310,4435,4365,190,1310,500,3160,5,1,38010802,1661,17.48,0.47,12,0.07,250.00,9312.00,5650,20240522,-22.65,3765,20250410,16.07,4940,-11.54,20250206,3765,16.07,20250410,5650,-22.65,20240522,3765,16.07,20250410,1.52,Y,046440,500,190 억,,1594701,N,N,974,N,00,N
20250515,150458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4355,-35,5,-0.80,107418825,24634,93.85,4400,4400,4320,5700,3075,4390,4360.59,4.20,0,-5871,4450,4420,4380,4350,4310,4435,4365,190,1310,500,3160,5,1,38010802,1655,17.42,0.47,12,0.06,250.00,9312.00,5650,20240522,-22.92,3765,20250410,15.67,4940,-11.84,20250206,3765,15.67,20250410,5650,-22.92,20240522,3765,15.67,20250410,1.52,Y,046440,500,190 억,,1594701,N,N,2164,N,00,N
20250515,140459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4350,-40,5,-0.91,80176355,18402,70.11,4400,4400,4320,5700,3075,4390,4356.94,4.20,0,-5854,4450,4420,4380,4350,4310,4435,4365,190,1310,500,3160,5,1,38010802,1653,17.40,0.47,12,0.05,250.00,9312.00,5650,20240522,-23.01,3765,20250410,15.54,4940,-11.94,20250206,3765,15.54,20250410,5650,-23.01,20240522,3765,15.54,20250410,1.52,Y,046440,500,190 억,,1594701,N,N,2164,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 20250516 160423 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4350 -20 5 -0.46 151123575 34895 122.54 4345 4420 4305 5680 3060 4370 4330.81 4.19 0 -1788 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1653 17.40 0.47 12 0.09 250.00 9312.00 5650 20240522 -23.01 3765 20250410 15.54 4940 -11.94 20250206 3765 15.54 20250410 5650 -23.01 20240522 3765 15.54 20250410 1.53 Y 046440 500 190 억 1591001 N N 6749 N 00 N
3 20250516 150427 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4310 -60 5 -1.37 138941820 32087 112.68 4345 4420 4305 5680 3060 4370 4330.16 4.19 0 -2385 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1638 17.24 0.46 12 0.08 250.00 9312.00 5650 20240522 -23.72 3765 20250410 14.48 4940 -12.75 20250206 3765 14.48 20250410 5650 -23.72 20240522 3765 14.48 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
4 20250516 140425 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4310 -60 5 -1.37 118732950 27399 96.22 4345 4420 4310 5680 3060 4370 4333.48 4.19 0 -879 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1638 17.24 0.46 12 0.07 250.00 9312.00 5650 20240522 -23.72 3765 20250410 14.48 4940 -12.75 20250206 3765 14.48 20250410 5650 -23.72 20240522 3765 14.48 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
5 20250516 130424 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4310 -60 5 -1.37 102456180 23625 82.96 4345 4420 4310 5680 3060 4370 4336.77 4.19 0 -685 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1638 17.24 0.46 12 0.06 250.00 9312.00 5650 20240522 -23.72 3765 20250410 14.48 4940 -12.75 20250206 3765 14.48 20250410 5650 -23.72 20240522 3765 14.48 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
6 20250516 120423 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4345 -25 5 -0.57 51081700 11735 41.21 4345 4420 4335 5680 3060 4370 4352.94 4.19 0 394 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1652 17.38 0.47 12 0.03 250.00 9312.00 5650 20240522 -23.10 3765 20250410 15.41 4940 -12.04 20250206 3765 15.41 20250410 5650 -23.10 20240522 3765 15.41 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
7 20250516 110411 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4340 -30 5 -0.69 48793325 11208 39.36 4345 4420 4340 5680 3060 4370 4353.44 4.19 0 487 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1650 17.36 0.47 12 0.03 250.00 9312.00 5650 20240522 -23.19 3765 20250410 15.27 4940 -12.15 20250206 3765 15.27 20250410 5650 -23.19 20240522 3765 15.27 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
8 20250516 100427 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4365 -5 5 -0.11 31576760 7252 25.47 4345 4420 4340 5680 3060 4370 4354.21 4.19 0 1083 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1659 17.46 0.47 12 0.02 250.00 9312.00 5650 20240522 -22.74 3765 20250410 15.94 4940 -11.64 20250206 3765 15.94 20250410 5650 -22.74 20240522 3765 15.94 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
9 20250516 090426 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 30 2 0.69 2838565 651 2.29 4345 4420 4345 5680 3060 4370 4360.31 4.19 0 126 4443 4406 4363 4326 4283 4385 4305 190 1310 500 3140 5 1 38010802 1672 17.60 0.47 12 0.00 250.00 9312.00 5650 20240522 -22.12 3765 20250410 16.87 4940 -10.93 20250206 3765 16.87 20250410 5650 -22.12 20240522 3765 16.87 20250410 1.53 Y 046440 500 190 억 1591001 N N 974 N 00 N
10 20250515 160454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4370 -20 5 -0.46 124227075 28476 108.49 4400 4400 4320 5700 3075 4390 4362.52 4.20 0 -4055 4450 4420 4380 4350 4310 4435 4365 190 1310 500 3160 5 1 38010802 1661 17.48 0.47 12 0.07 250.00 9312.00 5650 20240522 -22.65 3765 20250410 16.07 4940 -11.54 20250206 3765 16.07 20250410 5650 -22.65 20240522 3765 16.07 20250410 1.52 Y 046440 500 190 억 1594701 N N 974 N 00 N
11 20250515 150458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4355 -35 5 -0.80 107418825 24634 93.85 4400 4400 4320 5700 3075 4390 4360.59 4.20 0 -5871 4450 4420 4380 4350 4310 4435 4365 190 1310 500 3160 5 1 38010802 1655 17.42 0.47 12 0.06 250.00 9312.00 5650 20240522 -22.92 3765 20250410 15.67 4940 -11.84 20250206 3765 15.67 20250410 5650 -22.92 20240522 3765 15.67 20250410 1.52 Y 046440 500 190 억 1594701 N N 2164 N 00 N
12 20250515 140459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4350 -40 5 -0.91 80176355 18402 70.11 4400 4400 4320 5700 3075 4390 4356.94 4.20 0 -5854 4450 4420 4380 4350 4310 4435 4365 190 1310 500 3160 5 1 38010802 1653 17.40 0.47 12 0.05 250.00 9312.00 5650 20240522 -23.01 3765 20250410 15.54 4940 -11.94 20250206 3765 15.54 20250410 5650 -23.01 20240522 3765 15.54 20250410 1.52 Y 046440 500 190 억 1594701 N N 2164 N 00 N