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
304100/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
20250513,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33100,-800,5,-2.36,10039478425,297249,58.41,34450,34950,33000,44050,23750,33900,33774.99,0.95,0,-7806,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4015,-84.22,5.61,12,2.45,-393.00,5905.00,40750,20250414,-18.77,12340,20240805,168.23,40750,-18.77,20250414,20300,63.05,20250331,40750,-18.77,20250414,12340,168.23,20240805,5.96,Y,304100,500,60 억,,115200,N,N,3936,N,00,N
20250513,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33250,-650,5,-1.92,9634948475,285045,56.01,34450,34950,33000,44050,23750,33900,33801.50,0.95,0,-8309,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4033,-84.61,5.63,12,2.35,-393.00,5905.00,40750,20250414,-18.40,12340,20240805,169.45,40750,-18.40,20250414,20300,63.79,20250331,40750,-18.40,20250414,12340,169.45,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33550,-350,5,-1.03,8513950500,251467,49.42,34450,34950,33000,44050,23750,33900,33857.13,0.95,0,-8534,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4070,-85.37,5.68,12,2.07,-393.00,5905.00,40750,20250414,-17.67,12340,20240805,171.88,40750,-17.67,20250414,20300,65.27,20250331,40750,-17.67,20250414,12340,171.88,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33950,50,2,0.15,7819403275,230841,45.36,34450,34950,33000,44050,23750,33900,33873.55,0.95,0,-8215,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4118,-86.39,5.75,12,1.90,-393.00,5905.00,40750,20250414,-16.69,12340,20240805,175.12,40750,-16.69,20250414,20300,67.24,20250331,40750,-16.69,20250414,12340,175.12,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33700,-200,5,-0.59,6600605600,195053,38.33,34450,34950,33000,44050,23750,33900,33840.06,0.95,0,-5498,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4088,-85.75,5.71,12,1.61,-393.00,5905.00,40750,20250414,-17.30,12340,20240805,173.10,40750,-17.30,20250414,20300,66.01,20250331,40750,-17.30,20250414,12340,173.10,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33750,-150,5,-0.44,6083529150,179692,35.31,34450,34950,33000,44050,23750,33900,33855.31,0.95,0,-4691,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4094,-85.88,5.72,12,1.48,-393.00,5905.00,40750,20250414,-17.18,12340,20240805,173.50,40750,-17.18,20250414,20300,66.26,20250331,40750,-17.18,20250414,12340,173.50,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34100,200,2,0.59,5187741200,153208,30.11,34450,34950,33000,44050,23750,33900,33860.77,0.95,0,-5652,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4137,-86.77,5.77,12,1.26,-393.00,5905.00,40750,20250414,-16.32,12340,20240805,176.34,40750,-16.32,20250414,20300,67.98,20250331,40750,-16.32,20250414,12340,176.34,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250513,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33600,-300,5,-0.88,1673009950,48745,9.58,34450,34950,33600,44050,23750,33900,34321.67,0.95,0,-6141,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4076,-85.50,5.69,12,0.40,-393.00,5905.00,40750,20250414,-17.55,12340,20240805,172.29,40750,-17.55,20250414,20300,65.52,20250331,40750,-17.55,20250414,12340,172.29,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
20250512,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33900,600,2,1.80,17476380125,508885,39.76,34500,34950,33750,43250,23350,33300,34342.52,1.19,0,-18099,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4112,-86.26,5.74,12,4.20,-393.00,5905.00,40750,20250414,-16.81,12340,20240805,174.72,40750,-16.81,20250414,20300,67.00,20250331,40750,-16.81,20250414,12340,174.72,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9490,N,00,N
20250512,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,900,2,2.70,16563552200,481979,37.66,34500,34950,33850,43250,23350,33300,34365.74,1.19,0,-20005,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4149,-87.02,5.79,12,3.97,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9786,N,00,N
20250512,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,900,2,2.70,13502877275,393136,30.72,34500,34950,33850,43250,23350,33300,34346.61,1.19,0,-18075,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4149,-87.02,5.79,12,3.24,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9786,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 161027 57 100.00 KOSDAQ IT 서비스 N N N N N 33100 -800 5 -2.36 10039478425 297249 58.41 34450 34950 33000 44050 23750 33900 33774.99 0.95 0 -7806 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4015 -84.22 5.61 12 2.45 -393.00 5905.00 40750 20250414 -18.77 12340 20240805 168.23 40750 -18.77 20250414 20300 63.05 20250331 40750 -18.77 20250414 12340 168.23 20240805 5.96 Y 304100 500 60 억 115200 N N 3936 N 00 N
3 20250513 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 33250 -650 5 -1.92 9634948475 285045 56.01 34450 34950 33000 44050 23750 33900 33801.50 0.95 0 -8309 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4033 -84.61 5.63 12 2.35 -393.00 5905.00 40750 20250414 -18.40 12340 20240805 169.45 40750 -18.40 20250414 20300 63.79 20250331 40750 -18.40 20250414 12340 169.45 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
4 20250513 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 33550 -350 5 -1.03 8513950500 251467 49.42 34450 34950 33000 44050 23750 33900 33857.13 0.95 0 -8534 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4070 -85.37 5.68 12 2.07 -393.00 5905.00 40750 20250414 -17.67 12340 20240805 171.88 40750 -17.67 20250414 20300 65.27 20250331 40750 -17.67 20250414 12340 171.88 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
5 20250513 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 33950 50 2 0.15 7819403275 230841 45.36 34450 34950 33000 44050 23750 33900 33873.55 0.95 0 -8215 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4118 -86.39 5.75 12 1.90 -393.00 5905.00 40750 20250414 -16.69 12340 20240805 175.12 40750 -16.69 20250414 20300 67.24 20250331 40750 -16.69 20250414 12340 175.12 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
6 20250513 121046 57 100.00 KOSDAQ IT 서비스 N N N N N 33700 -200 5 -0.59 6600605600 195053 38.33 34450 34950 33000 44050 23750 33900 33840.06 0.95 0 -5498 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4088 -85.75 5.71 12 1.61 -393.00 5905.00 40750 20250414 -17.30 12340 20240805 173.10 40750 -17.30 20250414 20300 66.01 20250331 40750 -17.30 20250414 12340 173.10 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
7 20250513 111044 57 100.00 KOSDAQ IT 서비스 N N N N N 33750 -150 5 -0.44 6083529150 179692 35.31 34450 34950 33000 44050 23750 33900 33855.31 0.95 0 -4691 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4094 -85.88 5.72 12 1.48 -393.00 5905.00 40750 20250414 -17.18 12340 20240805 173.50 40750 -17.18 20250414 20300 66.26 20250331 40750 -17.18 20250414 12340 173.50 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
8 20250513 101044 57 100.00 KOSDAQ IT 서비스 N N N N N 34100 200 2 0.59 5187741200 153208 30.11 34450 34950 33000 44050 23750 33900 33860.77 0.95 0 -5652 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4137 -86.77 5.77 12 1.26 -393.00 5905.00 40750 20250414 -16.32 12340 20240805 176.34 40750 -16.32 20250414 20300 67.98 20250331 40750 -16.32 20250414 12340 176.34 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
9 20250513 091050 57 100.00 KOSDAQ IT 서비스 N N N N N 33600 -300 5 -0.88 1673009950 48745 9.58 34450 34950 33600 44050 23750 33900 34321.67 0.95 0 -6141 35400 34650 34200 33450 33000 34425 33225 61 10150 500 23730 50 1 12130568 4076 -85.50 5.69 12 0.40 -393.00 5905.00 40750 20250414 -17.55 12340 20240805 172.29 40750 -17.55 20250414 20300 65.52 20250331 40750 -17.55 20250414 12340 172.29 20240805 5.96 Y 304100 500 60 억 115200 N N 9490 N 00 N
10 20250512 161022 57 100.00 KOSDAQ IT 서비스 N N N N N 33900 600 2 1.80 17476380125 508885 39.76 34500 34950 33750 43250 23350 33300 34342.52 1.19 0 -18099 36033 34666 33033 31666 30033 35350 32350 61 9950 500 23310 50 1 12130568 4112 -86.26 5.74 12 4.20 -393.00 5905.00 40750 20250414 -16.81 12340 20240805 174.72 40750 -16.81 20250414 20300 67.00 20250331 40750 -16.81 20250414 12340 174.72 20240805 5.93 Y 304100 500 60 억 143978 N N 9490 N 00 N
11 20250512 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 34200 900 2 2.70 16563552200 481979 37.66 34500 34950 33850 43250 23350 33300 34365.74 1.19 0 -20005 36033 34666 33033 31666 30033 35350 32350 61 9950 500 23310 50 1 12130568 4149 -87.02 5.79 12 3.97 -393.00 5905.00 40750 20250414 -16.07 12340 20240805 177.15 40750 -16.07 20250414 20300 68.47 20250331 40750 -16.07 20250414 12340 177.15 20240805 5.93 Y 304100 500 60 억 143978 N N 9786 N 00 N
12 20250512 141032 57 100.00 KOSDAQ IT 서비스 N N N N N 34200 900 2 2.70 13502877275 393136 30.72 34500 34950 33850 43250 23350 33300 34346.61 1.19 0 -18075 36033 34666 33033 31666 30033 35350 32350 61 9950 500 23310 50 1 12130568 4149 -87.02 5.79 12 3.24 -393.00 5905.00 40750 20250414 -16.07 12340 20240805 177.15 40750 -16.07 20250414 20300 68.47 20250331 40750 -16.07 20250414 12340 177.15 20240805 5.93 Y 304100 500 60 억 143978 N N 9786 N 00 N