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
047080/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
20250516,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,-8,5,-0.59,87297446,65727,116.88,1341,1348,1300,1752,944,1348,1328.03,2.60,0,-20331,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,333,19.42,2.75,12,0.26,69.00,487.00,2975,20240828,-54.96,1104,20241209,21.38,1494,-10.31,20250417,1180,13.56,20250409,2975,-54.96,20240828,1104,21.38,20241209,0.73,Y,047080,500,124 억,,644289,N,N,22970,N,00,N
20250516,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,-28,5,-2.08,59871349,45235,80.44,1341,1348,1300,1752,944,1348,1323.56,2.60,0,-8066,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,328,19.13,2.71,12,0.18,69.00,487.00,2975,20240828,-55.63,1104,20241209,19.57,1494,-11.65,20250417,1180,11.86,20250409,2975,-55.63,20240828,1104,19.57,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,-35,5,-2.60,52205764,39404,70.07,1341,1348,1300,1752,944,1348,1324.88,2.60,0,-6765,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,326,19.03,2.70,12,0.16,69.00,487.00,2975,20240828,-55.87,1104,20241209,18.93,1494,-12.12,20250417,1180,11.27,20250409,2975,-55.87,20240828,1104,18.93,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,130425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,-25,5,-1.85,40069909,30153,53.62,1341,1348,1300,1752,944,1348,1328.89,2.60,0,-7952,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,328,19.17,2.72,12,0.12,69.00,487.00,2975,20240828,-55.53,1104,20241209,19.84,1494,-11.45,20250417,1180,12.12,20250409,2975,-55.53,20240828,1104,19.84,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,120424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-21,5,-1.56,34120725,25665,45.64,1341,1348,1300,1752,944,1348,1329.47,2.60,0,-7588,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,329,19.23,2.72,12,0.10,69.00,487.00,2975,20240828,-55.39,1104,20241209,20.20,1494,-11.18,20250417,1180,12.46,20250409,2975,-55.39,20240828,1104,20.20,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,110413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-11,5,-0.82,30842389,23199,41.25,1341,1348,1300,1752,944,1348,1329.47,2.60,0,-6807,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,332,19.38,2.75,12,0.09,69.00,487.00,2975,20240828,-55.06,1104,20241209,21.11,1494,-10.51,20250417,1180,13.31,20250409,2975,-55.06,20240828,1104,21.11,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,-25,5,-1.85,8489258,6342,11.28,1341,1348,1310,1752,944,1348,1338.58,2.60,0,-2110,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,328,19.17,2.72,12,0.03,69.00,487.00,2975,20240828,-55.53,1104,20241209,19.84,1494,-11.45,20250417,1180,12.12,20250409,2975,-55.53,20240828,1104,19.84,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250516,090427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,-1,5,-0.07,645679,482,0.86,1341,1348,1334,1752,944,1348,1339.58,2.60,0,-252,1369,1358,1340,1329,1311,1364,1335,124,404,500,880,1,1,24822362,334,19.52,2.77,12,0.00,69.00,487.00,2975,20240828,-54.72,1104,20241209,22.01,1494,-9.84,20250417,1180,14.15,20250409,2975,-54.72,20240828,1104,22.01,20241209,0.73,Y,047080,500,124 억,,644289,N,N,8492,N,00,N
20250515,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,18,2,1.35,73877329,55227,138.69,1330,1351,1322,1729,931,1330,1337.69,2.60,0,-1938,1379,1354,1317,1292,1255,1367,1305,124,399,500,870,1,1,24822362,335,19.54,2.77,12,0.22,69.00,487.00,2975,20240828,-54.69,1104,20241209,22.10,1494,-9.77,20250417,1180,14.24,20250409,2975,-54.69,20240828,1104,22.10,20241209,0.72,Y,047080,500,124 억,,646227,N,N,8492,N,00,N
20250515,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,6,2,0.45,58428048,43753,109.88,1330,1351,1322,1729,931,1330,1335.41,2.60,0,-7452,1379,1354,1317,1292,1255,1367,1305,124,399,500,870,1,1,24822362,332,19.36,2.74,12,0.18,69.00,487.00,2975,20240828,-55.09,1104,20241209,21.01,1494,-10.58,20250417,1180,13.22,20250409,2975,-55.09,20240828,1104,21.01,20241209,0.72,Y,047080,500,124 억,,646227,N,N,4691,N,00,N
20250515,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,6,2,0.45,51981044,38927,97.76,1330,1351,1322,1729,931,1330,1335.35,2.60,0,-8229,1379,1354,1317,1292,1255,1367,1305,124,399,500,870,1,1,24822362,332,19.36,2.74,12,0.16,69.00,487.00,2975,20240828,-55.09,1104,20241209,21.01,1494,-10.58,20250417,1180,13.22,20250409,2975,-55.09,20240828,1104,21.01,20241209,0.72,Y,047080,500,124 억,,646227,N,N,4691,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 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 1340 -8 5 -0.59 87297446 65727 116.88 1341 1348 1300 1752 944 1348 1328.03 2.60 0 -20331 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 333 19.42 2.75 12 0.26 69.00 487.00 2975 20240828 -54.96 1104 20241209 21.38 1494 -10.31 20250417 1180 13.56 20250409 2975 -54.96 20240828 1104 21.38 20241209 0.73 Y 047080 500 124 억 644289 N N 22970 N 00 N
3 20250516 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 -28 5 -2.08 59871349 45235 80.44 1341 1348 1300 1752 944 1348 1323.56 2.60 0 -8066 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 328 19.13 2.71 12 0.18 69.00 487.00 2975 20240828 -55.63 1104 20241209 19.57 1494 -11.65 20250417 1180 11.86 20250409 2975 -55.63 20240828 1104 19.57 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
4 20250516 140427 57 100.00 KOSDAQ IT 서비스 N N N N N 1313 -35 5 -2.60 52205764 39404 70.07 1341 1348 1300 1752 944 1348 1324.88 2.60 0 -6765 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 326 19.03 2.70 12 0.16 69.00 487.00 2975 20240828 -55.87 1104 20241209 18.93 1494 -12.12 20250417 1180 11.27 20250409 2975 -55.87 20240828 1104 18.93 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
5 20250516 130425 57 100.00 KOSDAQ IT 서비스 N N N N N 1323 -25 5 -1.85 40069909 30153 53.62 1341 1348 1300 1752 944 1348 1328.89 2.60 0 -7952 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 328 19.17 2.72 12 0.12 69.00 487.00 2975 20240828 -55.53 1104 20241209 19.84 1494 -11.45 20250417 1180 12.12 20250409 2975 -55.53 20240828 1104 19.84 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
6 20250516 120424 57 100.00 KOSDAQ IT 서비스 N N N N N 1327 -21 5 -1.56 34120725 25665 45.64 1341 1348 1300 1752 944 1348 1329.47 2.60 0 -7588 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 329 19.23 2.72 12 0.10 69.00 487.00 2975 20240828 -55.39 1104 20241209 20.20 1494 -11.18 20250417 1180 12.46 20250409 2975 -55.39 20240828 1104 20.20 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
7 20250516 110413 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 -11 5 -0.82 30842389 23199 41.25 1341 1348 1300 1752 944 1348 1329.47 2.60 0 -6807 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 332 19.38 2.75 12 0.09 69.00 487.00 2975 20240828 -55.06 1104 20241209 21.11 1494 -10.51 20250417 1180 13.31 20250409 2975 -55.06 20240828 1104 21.11 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
8 20250516 100429 57 100.00 KOSDAQ IT 서비스 N N N N N 1323 -25 5 -1.85 8489258 6342 11.28 1341 1348 1310 1752 944 1348 1338.58 2.60 0 -2110 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 328 19.17 2.72 12 0.03 69.00 487.00 2975 20240828 -55.53 1104 20241209 19.84 1494 -11.45 20250417 1180 12.12 20250409 2975 -55.53 20240828 1104 19.84 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
9 20250516 090427 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 -1 5 -0.07 645679 482 0.86 1341 1348 1334 1752 944 1348 1339.58 2.60 0 -252 1369 1358 1340 1329 1311 1364 1335 124 404 500 880 1 1 24822362 334 19.52 2.77 12 0.00 69.00 487.00 2975 20240828 -54.72 1104 20241209 22.01 1494 -9.84 20250417 1180 14.15 20250409 2975 -54.72 20240828 1104 22.01 20241209 0.73 Y 047080 500 124 억 644289 N N 8492 N 00 N
10 20250515 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 1348 18 2 1.35 73877329 55227 138.69 1330 1351 1322 1729 931 1330 1337.69 2.60 0 -1938 1379 1354 1317 1292 1255 1367 1305 124 399 500 870 1 1 24822362 335 19.54 2.77 12 0.22 69.00 487.00 2975 20240828 -54.69 1104 20241209 22.10 1494 -9.77 20250417 1180 14.24 20250409 2975 -54.69 20240828 1104 22.10 20241209 0.72 Y 047080 500 124 억 646227 N N 8492 N 00 N
11 20250515 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 1336 6 2 0.45 58428048 43753 109.88 1330 1351 1322 1729 931 1330 1335.41 2.60 0 -7452 1379 1354 1317 1292 1255 1367 1305 124 399 500 870 1 1 24822362 332 19.36 2.74 12 0.18 69.00 487.00 2975 20240828 -55.09 1104 20241209 21.01 1494 -10.58 20250417 1180 13.22 20250409 2975 -55.09 20240828 1104 21.01 20241209 0.72 Y 047080 500 124 억 646227 N N 4691 N 00 N
12 20250515 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 1336 6 2 0.45 51981044 38927 97.76 1330 1351 1322 1729 931 1330 1335.35 2.60 0 -8229 1379 1354 1317 1292 1255 1367 1305 124 399 500 870 1 1 24822362 332 19.36 2.74 12 0.16 69.00 487.00 2975 20240828 -55.09 1104 20241209 21.01 1494 -10.58 20250417 1180 13.22 20250409 2975 -55.09 20240828 1104 21.01 20241209 0.72 Y 047080 500 124 억 646227 N N 4691 N 00 N