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
049470/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
20250516,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,372,-24,5,-6.06,132994723,355893,216.96,396,396,360,514,278,396,373.69,7.52,0,-24375,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,219,-19.58,0.59,12,0.60,-19.00,631.00,679,20240826,-45.21,251,20241209,48.21,445,-16.40,20250428,282,31.91,20250328,679,-45.21,20240826,251,48.21,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,36718,N,00,N
20250516,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,364,-32,5,-8.08,114591378,306443,186.81,396,396,360,514,278,396,373.94,7.52,0,7299,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,214,-19.16,0.58,12,0.52,-19.00,631.00,679,20240826,-46.39,251,20241209,45.02,445,-18.20,20250428,282,29.08,20250328,679,-46.39,20240826,251,45.02,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,366,-30,5,-7.58,103581199,276279,168.43,396,396,360,514,278,396,374.92,7.52,0,9512,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,215,-19.26,0.58,12,0.47,-19.00,631.00,679,20240826,-46.10,251,20241209,45.82,445,-17.75,20250428,282,29.79,20250328,679,-46.10,20240826,251,45.82,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,130430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,366,-30,5,-7.58,96080206,255793,155.94,396,396,360,514,278,396,375.62,7.52,0,13041,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,215,-19.26,0.58,12,0.43,-19.00,631.00,679,20240826,-46.10,251,20241209,45.82,445,-17.75,20250428,282,29.79,20250328,679,-46.10,20240826,251,45.82,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,120430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,368,-28,5,-7.07,89574959,238023,145.10,396,396,360,514,278,396,376.33,7.52,0,15817,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,217,-19.37,0.58,12,0.40,-19.00,631.00,679,20240826,-45.80,251,20241209,46.61,445,-17.30,20250428,282,30.50,20250328,679,-45.80,20240826,251,46.61,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,110417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,370,-26,5,-6.57,78510569,207963,126.78,396,396,360,514,278,396,377.52,7.52,0,14747,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,218,-19.47,0.59,12,0.35,-19.00,631.00,679,20240826,-45.51,251,20241209,47.41,445,-16.85,20250428,282,31.21,20250328,679,-45.51,20240826,251,47.41,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,365,-31,5,-7.83,74206662,196304,119.67,396,396,360,514,278,396,378.02,7.52,0,16885,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,215,-19.21,0.58,12,0.33,-19.00,631.00,679,20240826,-46.24,251,20241209,45.42,445,-17.98,20250428,282,29.43,20250328,679,-46.24,20240826,251,45.42,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250516,090432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,385,-11,5,-2.78,18297011,47100,28.71,396,396,371,514,278,396,388.47,7.52,0,9985,421,408,402,389,383,405,386,59,118,100,230,1,1,58862249,227,-20.26,0.61,12,0.08,-19.00,631.00,679,20240826,-43.30,251,20241209,53.39,445,-13.48,20250428,282,36.52,20250328,679,-43.30,20240826,251,53.39,20241209,0.00,Y,049470,100,58 억,,4425711,N,N,0,N,00,N
20250515,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,396,-14,5,-3.41,66471018,164025,84.01,410,415,396,533,287,410,405.25,7.55,0,-20787,424,417,406,399,388,420,402,59,123,100,240,1,1,58862249,233,-20.84,0.63,12,0.28,-19.00,631.00,679,20240826,-41.68,251,20241209,57.77,445,-11.01,20250428,282,40.43,20250328,679,-41.68,20240826,251,57.77,20241209,0.00,Y,049470,100,58 억,,4441985,N,N,9272,N,00,N
20250515,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,400,-10,5,-2.44,45802336,113156,57.95,410,415,396,533,287,410,404.77,7.55,0,-9870,424,417,406,399,388,420,402,59,123,100,240,1,1,58862249,235,-21.05,0.63,12,0.19,-19.00,631.00,679,20240826,-41.09,251,20241209,59.36,445,-10.11,20250428,282,41.84,20250328,679,-41.09,20240826,251,59.36,20241209,0.00,Y,049470,100,58 억,,4441985,N,N,9272,N,00,N
20250515,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,396,-14,5,-3.41,42911799,105920,54.25,410,415,396,533,287,410,405.13,7.55,0,-7117,424,417,406,399,388,420,402,59,123,100,240,1,1,58862249,233,-20.84,0.63,12,0.18,-19.00,631.00,679,20240826,-41.68,251,20241209,57.77,445,-11.01,20250428,282,40.43,20250328,679,-41.68,20240826,251,57.77,20241209,0.00,Y,049470,100,58 억,,4441985,N,N,9272,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 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 372 -24 5 -6.06 132994723 355893 216.96 396 396 360 514 278 396 373.69 7.52 0 -24375 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 219 -19.58 0.59 12 0.60 -19.00 631.00 679 20240826 -45.21 251 20241209 48.21 445 -16.40 20250428 282 31.91 20250328 679 -45.21 20240826 251 48.21 20241209 0.00 Y 049470 100 58 억 4425711 N N 36718 N 00 N
3 20250516 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 364 -32 5 -8.08 114591378 306443 186.81 396 396 360 514 278 396 373.94 7.52 0 7299 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 214 -19.16 0.58 12 0.52 -19.00 631.00 679 20240826 -46.39 251 20241209 45.02 445 -18.20 20250428 282 29.08 20250328 679 -46.39 20240826 251 45.02 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
4 20250516 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 366 -30 5 -7.58 103581199 276279 168.43 396 396 360 514 278 396 374.92 7.52 0 9512 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 215 -19.26 0.58 12 0.47 -19.00 631.00 679 20240826 -46.10 251 20241209 45.82 445 -17.75 20250428 282 29.79 20250328 679 -46.10 20240826 251 45.82 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
5 20250516 130430 57 100.00 KOSDAQ IT 서비스 N N N N N 366 -30 5 -7.58 96080206 255793 155.94 396 396 360 514 278 396 375.62 7.52 0 13041 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 215 -19.26 0.58 12 0.43 -19.00 631.00 679 20240826 -46.10 251 20241209 45.82 445 -17.75 20250428 282 29.79 20250328 679 -46.10 20240826 251 45.82 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
6 20250516 120430 57 100.00 KOSDAQ IT 서비스 N N N N N 368 -28 5 -7.07 89574959 238023 145.10 396 396 360 514 278 396 376.33 7.52 0 15817 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 217 -19.37 0.58 12 0.40 -19.00 631.00 679 20240826 -45.80 251 20241209 46.61 445 -17.30 20250428 282 30.50 20250328 679 -45.80 20240826 251 46.61 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
7 20250516 110417 57 100.00 KOSDAQ IT 서비스 N N N N N 370 -26 5 -6.57 78510569 207963 126.78 396 396 360 514 278 396 377.52 7.52 0 14747 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 218 -19.47 0.59 12 0.35 -19.00 631.00 679 20240826 -45.51 251 20241209 47.41 445 -16.85 20250428 282 31.21 20250328 679 -45.51 20240826 251 47.41 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
8 20250516 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 365 -31 5 -7.83 74206662 196304 119.67 396 396 360 514 278 396 378.02 7.52 0 16885 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 215 -19.21 0.58 12 0.33 -19.00 631.00 679 20240826 -46.24 251 20241209 45.42 445 -17.98 20250428 282 29.43 20250328 679 -46.24 20240826 251 45.42 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
9 20250516 090432 57 100.00 KOSDAQ IT 서비스 N N N N N 385 -11 5 -2.78 18297011 47100 28.71 396 396 371 514 278 396 388.47 7.52 0 9985 421 408 402 389 383 405 386 59 118 100 230 1 1 58862249 227 -20.26 0.61 12 0.08 -19.00 631.00 679 20240826 -43.30 251 20241209 53.39 445 -13.48 20250428 282 36.52 20250328 679 -43.30 20240826 251 53.39 20241209 0.00 Y 049470 100 58 억 4425711 N N 0 N 00 N
10 20250515 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 396 -14 5 -3.41 66471018 164025 84.01 410 415 396 533 287 410 405.25 7.55 0 -20787 424 417 406 399 388 420 402 59 123 100 240 1 1 58862249 233 -20.84 0.63 12 0.28 -19.00 631.00 679 20240826 -41.68 251 20241209 57.77 445 -11.01 20250428 282 40.43 20250328 679 -41.68 20240826 251 57.77 20241209 0.00 Y 049470 100 58 억 4441985 N N 9272 N 00 N
11 20250515 150505 57 100.00 KOSDAQ IT 서비스 N N N N N 400 -10 5 -2.44 45802336 113156 57.95 410 415 396 533 287 410 404.77 7.55 0 -9870 424 417 406 399 388 420 402 59 123 100 240 1 1 58862249 235 -21.05 0.63 12 0.19 -19.00 631.00 679 20240826 -41.09 251 20241209 59.36 445 -10.11 20250428 282 41.84 20250328 679 -41.09 20240826 251 59.36 20241209 0.00 Y 049470 100 58 억 4441985 N N 9272 N 00 N
12 20250515 140506 57 100.00 KOSDAQ IT 서비스 N N N N N 396 -14 5 -3.41 42911799 105920 54.25 410 415 396 533 287 410 405.13 7.55 0 -7117 424 417 406 399 388 420 402 59 123 100 240 1 1 58862249 233 -20.84 0.63 12 0.18 -19.00 631.00 679 20240826 -41.68 251 20241209 57.77 445 -11.01 20250428 282 40.43 20250328 679 -41.68 20240826 251 57.77 20241209 0.00 Y 049470 100 58 억 4441985 N N 9272 N 00 N