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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042500/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
20250513,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-25,5,-0.57,69649065,15968,28.95,4390,4390,4330,5700,3075,4390,4361.79,4.53,0,-3853,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,832,6.48,0.69,12,0.08,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,7800,-44.04,20240516,3985,9.54,20241206,1.83,Y,042500,500,95 억,,864383,N,N,37,N,00,N
20250513,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-30,5,-0.68,67271380,15421,27.96,4390,4390,4330,5700,3075,4390,4362.32,4.53,0,-3509,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,831,6.47,0.69,12,0.08,674.00,6295.00,8160,20240430,-46.57,3985,20241206,9.41,5180,-15.83,20250219,4040,7.92,20250403,7800,-44.10,20240516,3985,9.41,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-45,5,-1.03,60329610,13822,25.06,4390,4390,4335,5700,3075,4390,4364.75,4.53,0,-3772,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,829,6.45,0.69,12,0.07,674.00,6295.00,8160,20240430,-46.75,3985,20241206,9.03,5180,-16.12,20250219,4040,7.55,20250403,7800,-44.29,20240516,3985,9.03,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-25,5,-0.57,37767670,8639,15.66,4390,4390,4350,5700,3075,4390,4371.76,4.53,0,-1738,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,832,6.48,0.69,12,0.05,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,7800,-44.04,20240516,3985,9.54,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,0,3,0.00,36205765,8282,15.01,4390,4390,4350,5700,3075,4390,4371.62,4.53,0,-1606,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,837,6.51,0.70,12,0.04,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,7800,-43.72,20240516,3985,10.16,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-20,5,-0.46,26500280,6065,11.00,4390,4390,4350,5700,3075,4390,4369.38,4.53,0,-1254,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,833,6.48,0.69,12,0.03,674.00,6295.00,8160,20240430,-46.45,3985,20241206,9.66,5180,-15.64,20250219,4040,8.17,20250403,7800,-43.97,20240516,3985,9.66,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-15,5,-0.34,20905945,4783,8.67,4390,4390,4350,5700,3075,4390,4370.89,4.53,0,-1226,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,834,6.49,0.69,12,0.03,674.00,6295.00,8160,20240430,-46.38,3985,20241206,9.79,5180,-15.54,20250219,4040,8.29,20250403,7800,-43.91,20240516,3985,9.79,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250513,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-5,5,-0.11,7181800,1636,2.97,4390,4390,4385,5700,3075,4390,4389.85,4.53,0,-605,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,836,6.51,0.70,12,0.01,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,7800,-43.78,20240516,3985,10.04,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
20250512,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,70,2,1.62,239133265,54867,95.48,4295,4405,4295,5610,3025,4320,4358.41,4.41,0,26408,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,837,6.51,0.70,12,0.29,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,7800,-43.72,20240516,3985,10.16,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,N,00,N
20250512,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,80,2,1.85,236136440,54184,94.29,4295,4405,4295,5610,3025,4320,4358.05,4.41,0,26210,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,839,6.53,0.70,12,0.28,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,7800,-43.59,20240516,3985,10.41,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,N,00,N
20250512,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,65,2,1.50,197636500,45413,79.03,4295,4395,4295,5610,3025,4320,4351.98,4.41,0,19720,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,836,6.51,0.70,12,0.24,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,7800,-43.78,20240516,3985,10.04,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,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 20250513 160437 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -25 5 -0.57 69649065 15968 28.95 4390 4390 4330 5700 3075 4390 4361.79 4.53 0 -3853 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 832 6.48 0.69 12 0.08 674.00 6295.00 8160 20240430 -46.51 3985 20241206 9.54 5180 -15.73 20250219 4040 8.04 20250403 7800 -44.04 20240516 3985 9.54 20241206 1.83 Y 042500 500 95 억 864383 N N 37 N 00 N
3 20250513 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -30 5 -0.68 67271380 15421 27.96 4390 4390 4330 5700 3075 4390 4362.32 4.53 0 -3509 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 831 6.47 0.69 12 0.08 674.00 6295.00 8160 20240430 -46.57 3985 20241206 9.41 5180 -15.83 20250219 4040 7.92 20250403 7800 -44.10 20240516 3985 9.41 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
4 20250513 140442 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 -45 5 -1.03 60329610 13822 25.06 4390 4390 4335 5700 3075 4390 4364.75 4.53 0 -3772 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 829 6.45 0.69 12 0.07 674.00 6295.00 8160 20240430 -46.75 3985 20241206 9.03 5180 -16.12 20250219 4040 7.55 20250403 7800 -44.29 20240516 3985 9.03 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
5 20250513 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -25 5 -0.57 37767670 8639 15.66 4390 4390 4350 5700 3075 4390 4371.76 4.53 0 -1738 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 832 6.48 0.69 12 0.05 674.00 6295.00 8160 20240430 -46.51 3985 20241206 9.54 5180 -15.73 20250219 4040 8.04 20250403 7800 -44.04 20240516 3985 9.54 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
6 20250513 120445 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 0 3 0.00 36205765 8282 15.01 4390 4390 4350 5700 3075 4390 4371.62 4.53 0 -1606 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 837 6.51 0.70 12 0.04 674.00 6295.00 8160 20240430 -46.20 3985 20241206 10.16 5180 -15.25 20250219 4040 8.66 20250403 7800 -43.72 20240516 3985 10.16 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
7 20250513 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 -20 5 -0.46 26500280 6065 11.00 4390 4390 4350 5700 3075 4390 4369.38 4.53 0 -1254 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 833 6.48 0.69 12 0.03 674.00 6295.00 8160 20240430 -46.45 3985 20241206 9.66 5180 -15.64 20250219 4040 8.17 20250403 7800 -43.97 20240516 3985 9.66 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
8 20250513 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 -15 5 -0.34 20905945 4783 8.67 4390 4390 4350 5700 3075 4390 4370.89 4.53 0 -1226 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 834 6.49 0.69 12 0.03 674.00 6295.00 8160 20240430 -46.38 3985 20241206 9.79 5180 -15.54 20250219 4040 8.29 20250403 7800 -43.91 20240516 3985 9.79 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
9 20250513 090446 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -5 5 -0.11 7181800 1636 2.97 4390 4390 4385 5700 3075 4390 4389.85 4.53 0 -605 4473 4431 4363 4321 4253 4452 4342 95 1310 500 3160 5 1 19070134 836 6.51 0.70 12 0.01 674.00 6295.00 8160 20240430 -46.26 3985 20241206 10.04 5180 -15.35 20250219 4040 8.54 20250403 7800 -43.78 20240516 3985 10.04 20241206 1.83 Y 042500 500 95 억 864383 N N 0 N 00 N
10 20250512 160435 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 70 2 1.62 239133265 54867 95.48 4295 4405 4295 5610 3025 4320 4358.41 4.41 0 26408 4396 4357 4321 4282 4246 4340 4265 95 1290 500 3110 5 1 19070134 837 6.51 0.70 12 0.29 674.00 6295.00 8160 20240430 -46.20 3985 20241206 10.16 5180 -15.25 20250219 4040 8.66 20250403 7800 -43.72 20240516 3985 10.16 20241206 1.83 Y 042500 500 95 억 841857 N N 874 N 00 N
11 20250512 150440 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 80 2 1.85 236136440 54184 94.29 4295 4405 4295 5610 3025 4320 4358.05 4.41 0 26210 4396 4357 4321 4282 4246 4340 4265 95 1290 500 3110 5 1 19070134 839 6.53 0.70 12 0.28 674.00 6295.00 8160 20240430 -46.08 3985 20241206 10.41 5180 -15.06 20250219 4040 8.91 20250403 7800 -43.59 20240516 3985 10.41 20241206 1.83 Y 042500 500 95 억 841857 N N 874 N 00 N
12 20250512 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 65 2 1.50 197636500 45413 79.03 4295 4395 4295 5610 3025 4320 4351.98 4.41 0 19720 4396 4357 4321 4282 4246 4340 4265 95 1290 500 3110 5 1 19070134 836 6.51 0.70 12 0.24 674.00 6295.00 8160 20240430 -46.26 3985 20241206 10.04 5180 -15.35 20250219 4040 8.54 20250403 7800 -43.78 20240516 3985 10.04 20241206 1.83 Y 042500 500 95 억 841857 N N 874 N 00 N