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
049480/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,2435,-65,5,-2.60,242814123,99048,160.27,2500,2505,2425,3250,1750,2500,2451.48,5.79,0,-23363,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,765,10.10,0.87,12,0.32,241.00,2805.00,2945,20241212,-17.32,2180,20240805,11.70,2845,-14.41,20250131,2200,10.68,20250331,2945,-17.32,20241212,2180,11.70,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-65,5,-2.60,236588123,96491,156.13,2500,2505,2425,3250,1750,2500,2451.92,5.79,0,-21950,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,765,10.10,0.87,12,0.31,241.00,2805.00,2945,20241212,-17.32,2180,20240805,11.70,2845,-14.41,20250131,2200,10.68,20250331,2945,-17.32,20241212,2180,11.70,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-55,5,-2.20,183827768,74778,121.00,2500,2505,2430,3250,1750,2500,2458.31,5.79,0,-14167,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,768,10.15,0.87,12,0.24,241.00,2805.00,2945,20241212,-16.98,2180,20240805,12.16,2845,-14.06,20250131,2200,11.14,20250331,2945,-16.98,20241212,2180,12.16,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-55,5,-2.20,160053258,65024,105.22,2500,2505,2435,3250,1750,2500,2461.45,5.79,0,-11348,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,768,10.15,0.87,12,0.21,241.00,2805.00,2945,20241212,-16.98,2180,20240805,12.16,2845,-14.06,20250131,2200,11.14,20250331,2945,-16.98,20241212,2180,12.16,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,120430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-60,5,-2.40,131495912,53321,86.28,2500,2505,2440,3250,1750,2500,2466.12,5.79,0,-10674,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,767,10.12,0.87,12,0.17,241.00,2805.00,2945,20241212,-17.15,2180,20240805,11.93,2845,-14.24,20250131,2200,10.91,20250331,2945,-17.15,20241212,2180,11.93,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,110417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2452,-48,5,-1.92,104221997,42163,68.22,2500,2505,2445,3250,1750,2500,2471.88,5.79,0,-7198,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,770,10.17,0.87,12,0.13,241.00,2805.00,2945,20241212,-16.74,2180,20240805,12.48,2845,-13.81,20250131,2200,11.45,20250331,2945,-16.74,20241212,2180,12.48,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-30,5,-1.20,64867320,26135,42.29,2500,2505,2470,3250,1750,2500,2482.01,5.79,0,-3839,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,776,10.25,0.88,12,0.08,241.00,2805.00,2945,20241212,-16.13,2180,20240805,13.30,2845,-13.18,20250131,2200,12.27,20250331,2945,-16.13,20241212,2180,13.30,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250516,090432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-5,5,-0.20,6705235,2685,4.34,2500,2505,2495,3250,1750,2500,2497.29,5.79,0,-703,2593,2546,2523,2476,2453,2535,2465,157,750,500,1850,5,1,31422383,784,10.35,0.89,12,0.01,241.00,2805.00,2945,20241212,-15.28,2180,20240805,14.45,2845,-12.30,20250131,2200,13.41,20250331,2945,-15.28,20241212,2180,14.45,20240805,1.90,Y,049480,500,157 억,,1818263,N,N,0,N,00,N
20250515,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-60,5,-2.34,150698995,59549,51.44,2560,2570,2500,3325,1795,2560,2530.71,5.76,0,6705,2646,2602,2566,2522,2486,2585,2505,157,765,500,1890,5,1,31422383,786,10.37,0.89,12,0.19,241.00,2805.00,2945,20241212,-15.11,2180,20240805,14.68,2845,-12.13,20250131,2200,13.64,20250331,2945,-15.11,20241212,2180,14.68,20240805,1.91,Y,049480,500,157 억,,1811373,N,N,0,N,00,N
20250515,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-55,5,-2.15,137528790,54290,46.90,2560,2570,2500,3325,1795,2560,2533.23,5.76,0,7476,2646,2602,2566,2522,2486,2585,2505,157,765,500,1890,5,1,31422383,787,10.39,0.89,12,0.17,241.00,2805.00,2945,20241212,-14.94,2180,20240805,14.91,2845,-11.95,20250131,2200,13.86,20250331,2945,-14.94,20241212,2180,14.91,20240805,1.91,Y,049480,500,157 억,,1811373,N,N,0,N,00,N
20250515,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-45,5,-1.76,115586335,45540,39.34,2560,2570,2510,3325,1795,2560,2538.13,5.76,0,6825,2646,2602,2566,2522,2486,2585,2505,157,765,500,1890,5,1,31422383,790,10.44,0.90,12,0.14,241.00,2805.00,2945,20241212,-14.60,2180,20240805,15.37,2845,-11.60,20250131,2200,14.32,20250331,2945,-14.60,20241212,2180,15.37,20240805,1.91,Y,049480,500,157 억,,1811373,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 20250516 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -65 5 -2.60 242814123 99048 160.27 2500 2505 2425 3250 1750 2500 2451.48 5.79 0 -23363 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 765 10.10 0.87 12 0.32 241.00 2805.00 2945 20241212 -17.32 2180 20240805 11.70 2845 -14.41 20250131 2200 10.68 20250331 2945 -17.32 20241212 2180 11.70 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
3 20250516 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -65 5 -2.60 236588123 96491 156.13 2500 2505 2425 3250 1750 2500 2451.92 5.79 0 -21950 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 765 10.10 0.87 12 0.31 241.00 2805.00 2945 20241212 -17.32 2180 20240805 11.70 2845 -14.41 20250131 2200 10.68 20250331 2945 -17.32 20241212 2180 11.70 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
4 20250516 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -55 5 -2.20 183827768 74778 121.00 2500 2505 2430 3250 1750 2500 2458.31 5.79 0 -14167 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 768 10.15 0.87 12 0.24 241.00 2805.00 2945 20241212 -16.98 2180 20240805 12.16 2845 -14.06 20250131 2200 11.14 20250331 2945 -16.98 20241212 2180 12.16 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
5 20250516 130431 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -55 5 -2.20 160053258 65024 105.22 2500 2505 2435 3250 1750 2500 2461.45 5.79 0 -11348 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 768 10.15 0.87 12 0.21 241.00 2805.00 2945 20241212 -16.98 2180 20240805 12.16 2845 -14.06 20250131 2200 11.14 20250331 2945 -16.98 20241212 2180 12.16 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
6 20250516 120430 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -60 5 -2.40 131495912 53321 86.28 2500 2505 2440 3250 1750 2500 2466.12 5.79 0 -10674 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 767 10.12 0.87 12 0.17 241.00 2805.00 2945 20241212 -17.15 2180 20240805 11.93 2845 -14.24 20250131 2200 10.91 20250331 2945 -17.15 20241212 2180 11.93 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
7 20250516 110417 57 100.00 KOSDAQ IT 서비스 N N N N N 2452 -48 5 -1.92 104221997 42163 68.22 2500 2505 2445 3250 1750 2500 2471.88 5.79 0 -7198 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 770 10.17 0.87 12 0.13 241.00 2805.00 2945 20241212 -16.74 2180 20240805 12.48 2845 -13.81 20250131 2200 11.45 20250331 2945 -16.74 20241212 2180 12.48 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
8 20250516 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -30 5 -1.20 64867320 26135 42.29 2500 2505 2470 3250 1750 2500 2482.01 5.79 0 -3839 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 776 10.25 0.88 12 0.08 241.00 2805.00 2945 20241212 -16.13 2180 20240805 13.30 2845 -13.18 20250131 2200 12.27 20250331 2945 -16.13 20241212 2180 13.30 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
9 20250516 090432 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -5 5 -0.20 6705235 2685 4.34 2500 2505 2495 3250 1750 2500 2497.29 5.79 0 -703 2593 2546 2523 2476 2453 2535 2465 157 750 500 1850 5 1 31422383 784 10.35 0.89 12 0.01 241.00 2805.00 2945 20241212 -15.28 2180 20240805 14.45 2845 -12.30 20250131 2200 13.41 20250331 2945 -15.28 20241212 2180 14.45 20240805 1.90 Y 049480 500 157 억 1818263 N N 0 N 00 N
10 20250515 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -60 5 -2.34 150698995 59549 51.44 2560 2570 2500 3325 1795 2560 2530.71 5.76 0 6705 2646 2602 2566 2522 2486 2585 2505 157 765 500 1890 5 1 31422383 786 10.37 0.89 12 0.19 241.00 2805.00 2945 20241212 -15.11 2180 20240805 14.68 2845 -12.13 20250131 2200 13.64 20250331 2945 -15.11 20241212 2180 14.68 20240805 1.91 Y 049480 500 157 억 1811373 N N 0 N 00 N
11 20250515 150505 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -55 5 -2.15 137528790 54290 46.90 2560 2570 2500 3325 1795 2560 2533.23 5.76 0 7476 2646 2602 2566 2522 2486 2585 2505 157 765 500 1890 5 1 31422383 787 10.39 0.89 12 0.17 241.00 2805.00 2945 20241212 -14.94 2180 20240805 14.91 2845 -11.95 20250131 2200 13.86 20250331 2945 -14.94 20241212 2180 14.91 20240805 1.91 Y 049480 500 157 억 1811373 N N 0 N 00 N
12 20250515 140507 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 -45 5 -1.76 115586335 45540 39.34 2560 2570 2510 3325 1795 2560 2538.13 5.76 0 6825 2646 2602 2566 2522 2486 2585 2505 157 765 500 1890 5 1 31422383 790 10.44 0.90 12 0.14 241.00 2805.00 2945 20241212 -14.60 2180 20240805 15.37 2845 -11.60 20250131 2200 14.32 20250331 2945 -14.60 20241212 2180 15.37 20240805 1.91 Y 049480 500 157 억 1811373 N N 0 N 00 N