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
337930/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
20250513,161053,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,20,2,0.27,1825972665,245622,86.59,7620,7620,7290,9720,5240,7480,7434.08,4.73,0,36480,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2198,10.62,1.98,12,0.84,706.00,3782.00,13380,20241007,-43.95,4895,20240513,53.22,7620,-1.57,20250513,5480,36.86,20250409,13380,-43.95,20241007,4895,53.22,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,1790,N,00,N
20250513,151108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,20,2,0.27,1762360685,237133,83.60,7620,7620,7290,9720,5240,7480,7431.95,4.73,0,38137,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2198,10.62,1.98,12,0.81,706.00,3782.00,13380,20241007,-43.95,4895,20240513,53.22,7620,-1.57,20250513,5480,36.86,20250409,13380,-43.95,20241007,4895,53.22,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,141108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,1500983915,202194,71.28,7620,7620,7290,9720,5240,7480,7423.48,4.73,0,34187,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.69,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,131110,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,1302736485,175435,61.85,7620,7620,7290,9720,5240,7480,7425.75,4.73,0,25947,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.60,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,121114,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,-40,5,-0.53,1120505215,151038,53.25,7620,7620,7290,9720,5240,7480,7418.70,4.73,0,24835,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2181,10.54,1.97,12,0.52,706.00,3782.00,13380,20241007,-44.39,4895,20240513,51.99,7620,-2.36,20250513,5480,35.77,20250409,13380,-44.39,20241007,4895,51.99,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,111111,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,935458355,126196,44.49,7620,7620,7290,9720,5240,7480,7412.74,4.73,0,26190,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.43,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,101112,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7370,-110,5,-1.47,686741050,92771,32.70,7620,7620,7290,9720,5240,7480,7402.54,4.73,0,12934,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2160,10.44,1.95,12,0.32,706.00,3782.00,13380,20241007,-44.92,4895,20240513,50.56,7620,-3.28,20250513,5480,34.49,20250409,13380,-44.92,20241007,4895,50.56,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250513,091117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7370,-110,5,-1.47,215796370,28955,10.21,7620,7620,7340,9720,5240,7480,7452.82,4.73,0,-4522,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2160,10.44,1.95,12,0.10,706.00,3782.00,13380,20241007,-44.92,4895,20240513,50.56,7620,-3.28,20250513,5480,34.49,20250409,13380,-44.92,20241007,4895,50.56,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
20250512,161049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7480,170,2,2.33,2113179570,283665,63.08,7390,7600,7270,9500,5120,7310,7449.54,4.89,0,-29564,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2193,10.59,1.98,12,0.97,706.00,3782.00,13380,20241007,-44.10,4700,20240426,59.15,7600,-1.58,20250512,5480,36.50,20250409,13380,-44.10,20241007,4895,52.81,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6415,N,00,N
20250512,151101,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7470,160,2,2.19,2021253950,271362,60.35,7390,7600,7270,9500,5120,7310,7448.55,4.89,0,-26229,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2190,10.58,1.98,12,0.93,706.00,3782.00,13380,20241007,-44.17,4700,20240426,58.94,7600,-1.71,20250512,5480,36.31,20250409,13380,-44.17,20241007,4895,52.60,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6942,N,00,N
20250512,141059,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7390,80,2,1.09,1806309130,242407,53.91,7390,7600,7270,9500,5120,7310,7451.56,4.89,0,-19261,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2166,10.47,1.95,12,0.83,706.00,3782.00,13380,20241007,-44.77,4700,20240426,57.23,7600,-2.76,20250512,5480,34.85,20250409,13380,-44.77,20241007,4895,50.97,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6942,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 161053 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7500 20 2 0.27 1825972665 245622 86.59 7620 7620 7290 9720 5240 7480 7434.08 4.73 0 36480 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2198 10.62 1.98 12 0.84 706.00 3782.00 13380 20241007 -43.95 4895 20240513 53.22 7620 -1.57 20250513 5480 36.86 20250409 13380 -43.95 20241007 4895 53.22 20240513 3.57 Y 337930 500 148 억 1385059 N N 1790 N 00 N
3 20250513 151108 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7500 20 2 0.27 1762360685 237133 83.60 7620 7620 7290 9720 5240 7480 7431.95 4.73 0 38137 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2198 10.62 1.98 12 0.81 706.00 3782.00 13380 20241007 -43.95 4895 20240513 53.22 7620 -1.57 20250513 5480 36.86 20250409 13380 -43.95 20241007 4895 53.22 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
4 20250513 141108 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7460 -20 5 -0.27 1500983915 202194 71.28 7620 7620 7290 9720 5240 7480 7423.48 4.73 0 34187 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2187 10.57 1.97 12 0.69 706.00 3782.00 13380 20241007 -44.25 4895 20240513 52.40 7620 -2.10 20250513 5480 36.13 20250409 13380 -44.25 20241007 4895 52.40 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
5 20250513 131110 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7460 -20 5 -0.27 1302736485 175435 61.85 7620 7620 7290 9720 5240 7480 7425.75 4.73 0 25947 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2187 10.57 1.97 12 0.60 706.00 3782.00 13380 20241007 -44.25 4895 20240513 52.40 7620 -2.10 20250513 5480 36.13 20250409 13380 -44.25 20241007 4895 52.40 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
6 20250513 121114 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7440 -40 5 -0.53 1120505215 151038 53.25 7620 7620 7290 9720 5240 7480 7418.70 4.73 0 24835 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2181 10.54 1.97 12 0.52 706.00 3782.00 13380 20241007 -44.39 4895 20240513 51.99 7620 -2.36 20250513 5480 35.77 20250409 13380 -44.39 20241007 4895 51.99 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
7 20250513 111111 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7460 -20 5 -0.27 935458355 126196 44.49 7620 7620 7290 9720 5240 7480 7412.74 4.73 0 26190 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2187 10.57 1.97 12 0.43 706.00 3782.00 13380 20241007 -44.25 4895 20240513 52.40 7620 -2.10 20250513 5480 36.13 20250409 13380 -44.25 20241007 4895 52.40 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
8 20250513 101112 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7370 -110 5 -1.47 686741050 92771 32.70 7620 7620 7290 9720 5240 7480 7402.54 4.73 0 12934 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2160 10.44 1.95 12 0.32 706.00 3782.00 13380 20241007 -44.92 4895 20240513 50.56 7620 -3.28 20250513 5480 34.49 20250409 13380 -44.92 20241007 4895 50.56 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
9 20250513 091117 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7370 -110 5 -1.47 215796370 28955 10.21 7620 7620 7340 9720 5240 7480 7452.82 4.73 0 -4522 7780 7630 7450 7300 7120 7705 7375 148 2240 500 5230 10 1 29311547 2160 10.44 1.95 12 0.10 706.00 3782.00 13380 20241007 -44.92 4895 20240513 50.56 7620 -3.28 20250513 5480 34.49 20250409 13380 -44.92 20241007 4895 50.56 20240513 3.57 Y 337930 500 148 억 1385059 N N 6415 N 00 N
10 20250512 161049 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7480 170 2 2.33 2113179570 283665 63.08 7390 7600 7270 9500 5120 7310 7449.54 4.89 0 -29564 7670 7490 7310 7130 6950 7400 7040 148 2190 500 5110 10 1 29311547 2193 10.59 1.98 12 0.97 706.00 3782.00 13380 20241007 -44.10 4700 20240426 59.15 7600 -1.58 20250512 5480 36.50 20250409 13380 -44.10 20241007 4895 52.81 20240513 3.39 Y 337930 500 148 억 1432109 N N 6415 N 00 N
11 20250512 151101 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7470 160 2 2.19 2021253950 271362 60.35 7390 7600 7270 9500 5120 7310 7448.55 4.89 0 -26229 7670 7490 7310 7130 6950 7400 7040 148 2190 500 5110 10 1 29311547 2190 10.58 1.98 12 0.93 706.00 3782.00 13380 20241007 -44.17 4700 20240426 58.94 7600 -1.71 20250512 5480 36.31 20250409 13380 -44.17 20241007 4895 52.60 20240513 3.39 Y 337930 500 148 억 1432109 N N 6942 N 00 N
12 20250512 141059 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7390 80 2 1.09 1806309130 242407 53.91 7390 7600 7270 9500 5120 7310 7451.56 4.89 0 -19261 7670 7490 7310 7130 6950 7400 7040 148 2190 500 5110 10 1 29311547 2166 10.47 1.95 12 0.83 706.00 3782.00 13380 20241007 -44.77 4700 20240426 57.23 7600 -2.76 20250512 5480 34.85 20250409 13380 -44.77 20241007 4895 50.97 20240513 3.39 Y 337930 500 148 억 1432109 N N 6942 N 00 N